Golub Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.97	13.08	12.85	12.89	12.89	-0.62%	1,015,234
May 21, 2026	12.97	13.11	12.91	12.97	12.97	-0.61%	1,004,861
May 20, 2026	12.81	13.09	12.75	13.05	13.05	2.11%	1,487,970
May 19, 2026	12.89	12.95	12.78	12.78	12.78	-1.01%	971,254
May 18, 2026	13.06	13.09	12.87	12.91	12.91	-1.15%	932,970
May 15, 2026	13.12	13.18	12.99	13.06	13.06	-0.84%	1,107,771
May 14, 2026	13.16	13.25	13.12	13.17	13.17	0.61%	889,151
May 13, 2026	13.16	13.19	13.03	13.09	13.09	-0.53%	1,508,993
May 12, 2026	12.98	13.19	12.94	13.16	13.16	1.54%	1,377,179
May 11, 2026	13.16	13.16	12.96	12.96	12.96	-1.52%	1,339,199
May 8, 2026	13.26	13.26	13.01	13.16	13.16	0.08%	1,402,391
May 7, 2026	13.22	13.25	13.06	13.15	13.15	-1.20%	1,185,477
May 6, 2026	13.43	13.50	13.13	13.31	13.31	-0.67%	2,098,403
May 5, 2026	12.96	13.44	12.96	13.40	13.40	-2.05%	2,372,328
May 4, 2026	13.72	13.91	13.64	13.68	13.68	-0.87%	2,010,735
May 1, 2026	13.70	13.86	13.70	13.80	13.80	0.73%	1,537,589
Apr 30, 2026	13.34	13.73	13.34	13.70	13.70	2.70%	1,824,590
Apr 29, 2026	13.40	13.44	13.21	13.34	13.34	-0.60%	1,340,233
Apr 28, 2026	13.43	13.55	13.31	13.42	13.42	0.15%	1,683,076
Apr 27, 2026	13.35	13.44	13.27	13.40	13.40	0.83%	1,069,199
Apr 24, 2026	13.11	13.36	13.10	13.29	13.29	1.53%	1,653,400
Apr 23, 2026	13.26	13.33	13.01	13.09	13.09	-1.28%	1,396,853
Apr 22, 2026	13.36	13.48	13.19	13.26	13.26	0.08%	1,966,445
Apr 21, 2026	13.65	13.73	13.23	13.25	13.25	-2.93%	2,353,403
Apr 20, 2026	13.58	13.70	13.54	13.65	13.65	0.15%	1,874,385
Apr 17, 2026	13.55	13.68	13.44	13.63	13.63	2.56%	1,989,319
Apr 16, 2026	13.43	13.44	13.23	13.29	13.29	-1.04%	1,641,169
Apr 15, 2026	13.15	13.43	13.15	13.43	13.43	2.44%	3,864,030
Apr 14, 2026	12.80	13.12	12.77	13.11	13.11	2.90%	2,677,461
Apr 13, 2026	12.69	12.77	12.51	12.74	12.74	0.24%	1,901,878
Apr 10, 2026	12.60	12.75	12.56	12.71	12.71	1.03%	1,761,339
Apr 9, 2026	12.60	12.65	12.47	12.58	12.58	-0.47%	1,829,456
Apr 8, 2026	12.86	12.98	12.56	12.64	12.64	-1.48%	3,077,822
Apr 7, 2026	12.77	12.86	12.75	12.83	12.83	0.16%	1,706,515
Apr 6, 2026	12.70	12.84	12.69	12.81	12.81	0.87%	1,669,182
Apr 2, 2026	12.44	12.73	12.42	12.70	12.70	1.60%	3,374,314
Apr 1, 2026	12.78	12.79	12.41	12.50	12.50	-1.26%	2,733,822
Mar 31, 2026	12.70	12.87	12.61	12.66	12.66	0.08%	3,516,395
Mar 30, 2026	12.35	12.73	12.32	12.65	12.65	3.18%	3,528,687
Mar 27, 2026	12.54	12.57	12.22	12.26	12.26	-2.23%	1,749,993
Mar 26, 2026	12.58	12.72	12.52	12.54	12.54	-0.32%	2,597,871
Mar 25, 2026	12.58	12.68	12.47	12.58	12.58	1.04%	1,452,863
Mar 24, 2026	12.47	12.60	12.34	12.45	12.45	-1.35%	1,871,552
Mar 23, 2026	12.46	12.70	12.39	12.62	12.62	2.19%	2,153,297
Mar 20, 2026	12.64	12.67	12.35	12.35	12.35	-1.59%	2,993,560
Mar 19, 2026	12.43	12.67	12.43	12.55	12.55	0.56%	2,381,989
Mar 18, 2026	12.40	12.62	12.40	12.48	12.48	0.08%	2,036,020
Mar 17, 2026	12.20	12.48	12.15	12.47	12.47	3.06%	2,344,372
Mar 16, 2026	12.02	12.14	11.87	12.10	12.10	1.09%	2,668,498
Mar 13, 2026	11.90	12.08	11.88	11.97	11.97	1.44%	4,156,808