Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
13.03
-0.04 (-0.31%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 13.14 | 13.19 | 12.96 | 13.03 | 13.03 | -0.31% | 866,229 |
| Aug 27, 2026 | 13.11 | 13.18 | 13.01 | 13.07 | 13.07 | -0.31% | 981,928 |
| Aug 26, 2026 | 13.14 | 13.20 | 13.11 | 13.11 | 13.11 | - | 692,832 |
| Aug 25, 2026 | 13.24 | 13.26 | 13.06 | 13.11 | 13.11 | -0.98% | 1,006,960 |
| Aug 24, 2026 | 13.20 | 13.31 | 13.14 | 13.24 | 13.24 | 0.30% | 1,161,550 |
| Aug 21, 2026 | 13.28 | 13.30 | 13.10 | 13.20 | 13.20 | -0.08% | 1,214,523 |
| Aug 20, 2026 | 13.18 | 13.26 | 13.10 | 13.21 | 13.21 | 0.30% | 643,012 |
| Aug 19, 2026 | 13.07 | 13.27 | 13.07 | 13.17 | 13.17 | 0.77% | 836,058 |
| Aug 18, 2026 | 13.12 | 13.14 | 13.03 | 13.07 | 13.07 | -0.38% | 682,769 |
| Aug 17, 2026 | 13.23 | 13.29 | 13.11 | 13.12 | 13.12 | -1.06% | 1,285,216 |
| Aug 14, 2026 | 13.32 | 13.37 | 13.23 | 13.26 | 13.26 | -1.04% | 1,242,773 |
| Aug 13, 2026 | 13.14 | 13.46 | 13.13 | 13.40 | 13.40 | 2.37% | 1,598,289 |
| Aug 12, 2026 | 13.13 | 13.17 | 12.93 | 13.09 | 13.09 | -0.68% | 865,819 |
| Aug 11, 2026 | 13.12 | 13.25 | 13.06 | 13.18 | 13.18 | 0.38% | 988,908 |
| Aug 10, 2026 | 13.12 | 13.15 | 12.96 | 13.13 | 13.13 | -0.30% | 1,185,559 |
| Aug 7, 2026 | 13.00 | 13.26 | 13.00 | 13.17 | 13.17 | 0.84% | 1,768,914 |
| Aug 6, 2026 | 12.83 | 13.11 | 12.80 | 13.06 | 13.06 | 1.95% | 1,239,638 |
| Aug 5, 2026 | 13.09 | 13.11 | 12.71 | 12.81 | 12.81 | -2.06% | 1,612,077 |
| Aug 4, 2026 | 13.12 | 13.23 | 13.00 | 13.08 | 13.08 | -0.83% | 1,747,697 |
| Aug 3, 2026 | 12.95 | 13.23 | 12.92 | 13.19 | 13.19 | 2.81% | 1,439,433 |
| Jul 31, 2026 | 12.82 | 12.92 | 12.69 | 12.83 | 12.83 | -0.08% | 609,038 |
| Jul 30, 2026 | 12.85 | 12.92 | 12.62 | 12.84 | 12.84 | 0.31% | 1,050,919 |
| Jul 29, 2026 | 12.96 | 13.05 | 12.76 | 12.80 | 12.80 | -1.23% | 747,641 |
| Jul 28, 2026 | 12.93 | 13.04 | 12.91 | 12.96 | 12.96 | 0.62% | 1,047,409 |
| Jul 27, 2026 | 12.82 | 12.94 | 12.80 | 12.88 | 12.88 | 0.78% | 832,753 |
| Jul 24, 2026 | 12.80 | 12.85 | 12.63 | 12.78 | 12.78 | - | 857,318 |
| Jul 23, 2026 | 12.75 | 12.83 | 12.62 | 12.78 | 12.78 | -0.54% | 746,021 |
| Jul 22, 2026 | 13.04 | 13.05 | 12.76 | 12.85 | 12.85 | -1.23% | 738,863 |
| Jul 21, 2026 | 12.98 | 13.06 | 12.90 | 13.01 | 13.01 | 0.46% | 561,882 |
| Jul 20, 2026 | 13.06 | 13.19 | 12.78 | 12.95 | 12.95 | -0.84% | 728,206 |
| Jul 17, 2026 | 13.33 | 13.42 | 13.02 | 13.06 | 13.06 | -2.03% | 788,851 |
| Jul 16, 2026 | 13.15 | 13.34 | 13.11 | 13.33 | 13.33 | 0.68% | 942,188 |
| Jul 15, 2026 | 13.06 | 13.30 | 13.04 | 13.24 | 13.24 | 1.69% | 1,807,509 |
| Jul 14, 2026 | 12.97 | 13.06 | 12.94 | 13.02 | 13.02 | 0.77% | 698,398 |
| Jul 13, 2026 | 12.98 | 13.02 | 12.89 | 12.92 | 12.92 | - | 866,565 |
| Jul 10, 2026 | 12.80 | 12.97 | 12.78 | 12.92 | 12.92 | 1.57% | 780,027 |
| Jul 9, 2026 | 12.79 | 12.82 | 12.71 | 12.72 | 12.72 | -0.24% | 1,117,463 |
| Jul 8, 2026 | 12.75 | 12.78 | 12.64 | 12.75 | 12.75 | - | 844,108 |
| Jul 7, 2026 | 12.89 | 13.05 | 12.74 | 12.75 | 12.75 | -0.93% | 827,092 |
| Jul 6, 2026 | 12.97 | 13.07 | 12.83 | 12.87 | 12.87 | -0.92% | 1,471,025 |
| Jul 2, 2026 | 13.03 | 13.03 | 12.88 | 12.99 | 12.99 | 1.17% | 823,759 |
| Jul 1, 2026 | 12.88 | 13.01 | 12.81 | 12.84 | 12.84 | -0.31% | 1,226,432 |
| Jun 30, 2026 | 12.78 | 13.06 | 12.78 | 12.88 | 12.88 | 0.78% | 3,326,196 |
| Jun 29, 2026 | 12.64 | 12.80 | 12.60 | 12.78 | 12.78 | 1.51% | 1,478,574 |
| Jun 26, 2026 | 12.41 | 12.71 | 12.41 | 12.59 | 12.59 | 1.53% | 1,483,528 |
| Jun 25, 2026 | 12.35 | 12.46 | 12.30 | 12.40 | 12.40 | 0.40% | 1,044,671 |
| Jun 24, 2026 | 12.34 | 12.45 | 12.22 | 12.35 | 12.35 | 0.24% | 1,023,800 |
| Jun 23, 2026 | 12.28 | 12.42 | 12.23 | 12.32 | 12.32 | 0.24% | 1,219,485 |
| Jun 22, 2026 | 12.35 | 12.57 | 12.27 | 12.29 | 12.29 | -0.49% | 988,182 |
| Jun 18, 2026 | 12.40 | 12.46 | 12.29 | 12.35 | 12.35 | - | 1,701,272 |