Golub Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	12.81	13.02	12.71	12.89	-	0.74%	1,093,707
Feb 3, 2026	13.02	13.02	12.67	12.79	12.79	-1.99%	4,511,951
Feb 2, 2026	13.36	13.36	12.93	13.05	13.05	-2.54%	5,229,723
Jan 30, 2026	13.54	13.55	13.38	13.39	13.39	-1.18%	1,906,510
Jan 29, 2026	13.65	13.69	13.44	13.55	13.55	0.07%	2,067,601
Jan 28, 2026	13.67	13.79	13.52	13.54	13.54	-1.24%	1,483,900
Jan 27, 2026	13.55	13.72	13.54	13.71	13.71	1.11%	1,711,626
Jan 26, 2026	13.68	13.68	13.50	13.56	13.56	-0.88%	1,609,823
Jan 23, 2026	13.71	13.76	13.65	13.68	13.68	-	1,259,028
Jan 22, 2026	13.83	13.88	13.66	13.68	13.68	-0.87%	1,724,479
Jan 21, 2026	13.70	13.82	13.69	13.80	13.80	0.80%	1,301,259
Jan 20, 2026	13.66	13.71	13.57	13.69	13.69	-0.94%	1,587,543
Jan 16, 2026	13.91	13.94	13.74	13.82	13.82	-0.93%	1,505,530
Jan 15, 2026	13.85	13.99	13.76	13.95	13.95	1.16%	1,740,875
Jan 14, 2026	13.68	13.87	13.63	13.79	13.79	1.03%	2,240,630
Jan 13, 2026	13.78	13.82	13.63	13.65	13.65	-0.66%	1,411,827
Jan 12, 2026	13.68	13.80	13.65	13.74	13.74	0.37%	1,148,928
Jan 9, 2026	13.84	13.91	13.61	13.69	13.69	-0.87%	1,898,730
Jan 8, 2026	13.48	13.90	13.47	13.81	13.81	2.45%	1,866,946
Jan 7, 2026	13.80	13.80	13.44	13.48	13.48	-1.82%	2,289,901
Jan 6, 2026	13.84	13.84	13.59	13.73	13.73	-0.51%	1,614,685
Jan 5, 2026	13.55	13.94	13.55	13.80	13.80	1.69%	2,223,322
Jan 2, 2026	13.57	13.67	13.40	13.57	13.57	-	1,177,541
Dec 31, 2025	13.54	13.63	13.48	13.57	13.57	0.22%	3,536,464
Dec 30, 2025	13.48	13.55	13.44	13.54	13.54	0.30%	2,903,383
Dec 29, 2025	13.51	13.65	13.46	13.50	13.50	-0.37%	2,755,536
Dec 26, 2025	13.40	13.58	13.40	13.55	13.55	0.97%	1,728,785
Dec 24, 2025	13.31	13.45	13.29	13.42	13.42	0.68%	1,196,097
Dec 23, 2025	13.50	13.57	13.32	13.33	13.33	-1.26%	1,873,769
Dec 22, 2025	13.46	13.55	13.43	13.50	13.50	0.30%	1,879,927
Dec 19, 2025	13.50	13.57	13.37	13.46	13.46	-0.15%	4,275,634
Dec 18, 2025	13.53	13.62	13.44	13.48	13.48	-0.44%	2,241,892
Dec 17, 2025	13.63	13.74	13.52	13.54	13.54	-0.51%	2,362,210
Dec 16, 2025	13.67	13.72	13.54	13.61	13.61	-0.44%	1,637,271
Dec 15, 2025	13.78	13.84	13.53	13.67	13.67	-0.65%	1,918,066
Dec 12, 2025	13.92	14.02	13.73	13.76	13.76	-3.23%	1,359,285
Dec 11, 2025	14.36	14.40	14.20	14.22	13.83	-1.04%	1,522,294
Dec 10, 2025	14.32	14.41	14.30	14.37	13.98	0.21%	1,332,319
Dec 9, 2025	14.27	14.40	14.22	14.34	13.95	0.28%	1,830,709
Dec 8, 2025	14.26	14.38	14.25	14.30	13.91	0.21%	1,309,412
Dec 5, 2025	14.25	14.32	14.21	14.27	13.88	0.35%	1,343,144
Dec 4, 2025	14.19	14.23	14.12	14.22	13.83	0.57%	1,218,465
Dec 3, 2025	14.06	14.18	14.06	14.14	13.75	0.86%	1,153,157
Dec 2, 2025	14.04	14.10	14.01	14.02	13.64	0.14%	994,381
Dec 1, 2025	14.06	14.13	13.99	14.00	13.62	-0.64%	1,097,076
Nov 28, 2025	13.99	14.10	13.99	14.09	13.70	0.93%	410,982
Nov 26, 2025	13.97	14.08	13.95	13.96	13.58	0.22%	1,312,130
Nov 25, 2025	13.88	13.99	13.78	13.93	13.55	0.72%	1,331,876
Nov 24, 2025	13.72	13.88	13.63	13.83	13.45	0.80%	1,859,843
Nov 21, 2025	13.54	13.80	13.51	13.72	13.34	1.40%	2,372,494