Golub Capital BDC, Inc. (GBDC)

Golub Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.40	12.46	12.29	12.35	12.35	-	1,699,907
Jun 17, 2026	12.73	12.80	12.29	12.35	12.35	-3.29%	1,515,762
Jun 16, 2026	12.73	12.85	12.72	12.77	12.77	0.39%	1,138,525
Jun 15, 2026	12.98	13.11	12.71	12.72	12.72	-1.85%	1,439,078
Jun 12, 2026	13.37	13.43	13.22	13.29	12.96	-0.30%	1,004,132
Jun 11, 2026	13.25	13.35	13.20	13.33	13.00	0.91%	755,761
Jun 10, 2026	13.14	13.30	13.14	13.21	12.88	0.84%	850,972
Jun 9, 2026	13.04	13.16	13.00	13.10	12.77	0.46%	698,981
Jun 8, 2026	13.02	13.14	12.89	13.04	12.72	-	725,893
Jun 5, 2026	13.17	13.20	13.02	13.04	12.72	-1.14%	986,161
Jun 4, 2026	12.89	13.22	12.89	13.19	12.86	2.25%	973,351
Jun 3, 2026	13.14	13.14	12.78	12.90	12.58	-2.79%	1,642,855
Jun 2, 2026	13.31	13.41	13.27	13.27	12.94	-0.67%	891,491
Jun 1, 2026	13.24	13.49	13.18	13.36	13.03	1.52%	1,830,540
May 29, 2026	13.09	13.28	13.06	13.16	12.83	0.53%	1,173,974
May 28, 2026	13.10	13.21	13.04	13.09	12.76	0.08%	1,171,892
May 27, 2026	13.07	13.20	13.04	13.08	12.76	-0.08%	1,866,973
May 26, 2026	12.89	13.14	12.89	13.09	12.76	1.55%	841,641
May 22, 2026	12.97	13.08	12.85	12.89	12.57	-0.62%	1,015,295
May 21, 2026	12.97	13.11	12.91	12.97	12.65	-0.61%	1,004,861
May 20, 2026	12.81	13.09	12.75	13.05	12.73	2.11%	1,719,177
May 19, 2026	12.89	12.95	12.78	12.78	12.46	-1.01%	971,677
May 18, 2026	13.06	13.09	12.87	12.91	12.59	-1.15%	933,005
May 15, 2026	13.12	13.18	12.99	13.06	12.74	-0.84%	1,107,771
May 14, 2026	13.16	13.25	13.12	13.17	12.84	0.61%	889,151
May 13, 2026	13.16	13.19	13.03	13.09	12.76	-0.53%	1,508,993
May 12, 2026	12.98	13.19	12.94	13.16	12.83	1.54%	1,377,179
May 11, 2026	13.16	13.16	12.96	12.96	12.64	-1.52%	1,339,199
May 8, 2026	13.26	13.26	13.01	13.16	12.83	0.08%	1,402,391
May 7, 2026	13.22	13.25	13.06	13.15	12.82	-1.20%	1,185,477
May 6, 2026	13.43	13.50	13.13	13.31	12.98	-0.67%	2,098,403
May 5, 2026	12.96	13.44	12.96	13.40	13.07	-2.05%	2,372,328
May 4, 2026	13.72	13.91	13.64	13.68	13.34	-0.87%	2,010,735
May 1, 2026	13.70	13.86	13.70	13.80	13.46	0.73%	1,537,589
Apr 30, 2026	13.34	13.73	13.34	13.70	13.36	2.70%	1,824,590
Apr 29, 2026	13.40	13.44	13.21	13.34	13.01	-0.60%	1,340,233
Apr 28, 2026	13.43	13.55	13.31	13.42	13.09	0.15%	1,683,076
Apr 27, 2026	13.35	13.44	13.27	13.40	13.07	0.83%	1,069,199
Apr 24, 2026	13.11	13.36	13.10	13.29	12.96	1.53%	1,653,400
Apr 23, 2026	13.26	13.33	13.01	13.09	12.76	-1.28%	1,396,853
Apr 22, 2026	13.36	13.48	13.19	13.26	12.93	0.08%	1,966,445
Apr 21, 2026	13.65	13.73	13.23	13.25	12.92	-2.93%	2,353,403
Apr 20, 2026	13.58	13.70	13.54	13.65	13.31	0.15%	1,874,385
Apr 17, 2026	13.55	13.68	13.44	13.63	13.29	2.56%	1,989,319
Apr 16, 2026	13.43	13.44	13.23	13.29	12.96	-1.04%	1,641,169
Apr 15, 2026	13.15	13.43	13.15	13.43	13.10	2.44%	3,864,030
Apr 14, 2026	12.80	13.12	12.77	13.11	12.78	2.90%	2,677,461
Apr 13, 2026	12.69	12.77	12.51	12.74	12.42	0.24%	1,901,878
Apr 10, 2026	12.60	12.75	12.56	12.71	12.39	1.03%	1,761,339
Apr 9, 2026	12.60	12.65	12.47	12.58	12.27	-0.47%	1,829,456

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.