Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
13.80
+0.47 (3.53%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.35 | 13.81 | 13.34 | 13.80 | 13.80 | 3.53% | 2,630,886 |
| Oct 10, 2025 | 13.44 | 13.56 | 13.26 | 13.33 | 13.33 | -1.19% | 2,419,193 |
| Oct 9, 2025 | 13.60 | 13.63 | 13.39 | 13.49 | 13.49 | -0.81% | 2,919,766 |
| Oct 8, 2025 | 13.52 | 13.69 | 13.52 | 13.60 | 13.60 | 0.37% | 1,694,881 |
| Oct 7, 2025 | 13.70 | 13.77 | 13.51 | 13.55 | 13.55 | -1.02% | 2,763,588 |
| Oct 6, 2025 | 13.88 | 13.91 | 13.64 | 13.69 | 13.69 | -1.01% | 1,747,399 |
| Oct 3, 2025 | 13.80 | 13.89 | 13.70 | 13.83 | 13.83 | 0.66% | 1,898,862 |
| Oct 2, 2025 | 13.48 | 13.77 | 13.44 | 13.74 | 13.74 | 1.70% | 2,262,494 |
| Oct 1, 2025 | 13.67 | 13.73 | 13.49 | 13.51 | 13.51 | -1.31% | 2,774,738 |
| Sep 30, 2025 | 13.74 | 13.82 | 13.60 | 13.69 | 13.69 | -0.22% | 3,344,422 |
| Sep 29, 2025 | 13.82 | 13.88 | 13.58 | 13.72 | 13.72 | -0.51% | 2,448,199 |
| Sep 26, 2025 | 13.84 | 13.98 | 13.78 | 13.79 | 13.79 | 0.29% | 1,539,036 |
| Sep 25, 2025 | 13.71 | 13.87 | 13.67 | 13.75 | 13.75 | -0.15% | 2,059,106 |
| Sep 24, 2025 | 13.97 | 14.02 | 13.76 | 13.77 | 13.77 | -1.71% | 1,778,206 |
| Sep 23, 2025 | 14.01 | 14.11 | 13.94 | 14.01 | 14.01 | -0.07% | 1,578,219 |
| Sep 22, 2025 | 14.35 | 14.35 | 14.02 | 14.02 | 14.02 | -2.16% | 1,601,983 |
| Sep 19, 2025 | 14.24 | 14.40 | 14.14 | 14.33 | 14.33 | 0.92% | 1,643,653 |
| Sep 18, 2025 | 14.12 | 14.20 | 14.08 | 14.20 | 14.20 | 0.64% | 1,196,538 |
| Sep 17, 2025 | 14.07 | 14.28 | 14.07 | 14.11 | 14.11 | 0.21% | 1,164,104 |
| Sep 16, 2025 | 14.08 | 14.17 | 13.98 | 14.08 | 14.08 | 0.14% | 1,455,326 |
| Sep 15, 2025 | 14.46 | 14.50 | 14.04 | 14.06 | 14.06 | -4.74% | 2,361,277 |
| Sep 12, 2025 | 14.80 | 14.85 | 14.75 | 14.76 | 14.36 | -0.14% | 1,340,221 |
| Sep 11, 2025 | 14.75 | 14.79 | 14.70 | 14.78 | 14.38 | 0.34% | 855,943 |
| Sep 10, 2025 | 14.67 | 14.76 | 14.66 | 14.73 | 14.33 | 0.41% | 815,493 |
| Sep 9, 2025 | 14.78 | 14.80 | 14.65 | 14.67 | 14.27 | -0.95% | 973,157 |
| Sep 8, 2025 | 14.76 | 14.85 | 14.71 | 14.81 | 14.41 | 0.41% | 1,050,503 |
| Sep 5, 2025 | 14.84 | 14.84 | 14.66 | 14.75 | 14.35 | -0.27% | 944,414 |
| Sep 4, 2025 | 14.71 | 14.79 | 14.66 | 14.79 | 14.39 | 0.89% | 742,034 |
| Sep 3, 2025 | 14.75 | 14.76 | 14.62 | 14.66 | 14.26 | -0.61% | 1,233,838 |
| Sep 2, 2025 | 14.76 | 14.90 | 14.65 | 14.75 | 14.35 | -1.14% | 1,406,912 |
| Aug 29, 2025 | 14.76 | 14.93 | 14.76 | 14.92 | 14.52 | 0.95% | 1,087,341 |
| Aug 28, 2025 | 14.73 | 14.80 | 14.64 | 14.78 | 14.38 | 0.41% | 768,191 |
| Aug 27, 2025 | 14.69 | 14.77 | 14.69 | 14.72 | 14.32 | -0.07% | 721,651 |
| Aug 26, 2025 | 14.62 | 14.73 | 14.60 | 14.73 | 14.33 | 0.55% | 822,539 |
| Aug 25, 2025 | 14.80 | 14.84 | 14.64 | 14.65 | 14.26 | -0.88% | 732,977 |
| Aug 22, 2025 | 14.69 | 14.84 | 14.67 | 14.78 | 14.38 | 1.09% | 1,274,508 |
| Aug 21, 2025 | 14.73 | 14.73 | 14.57 | 14.62 | 14.23 | -0.68% | 1,510,234 |
| Aug 20, 2025 | 14.74 | 14.84 | 14.67 | 14.72 | 14.32 | -0.14% | 1,148,210 |
| Aug 19, 2025 | 14.79 | 14.88 | 14.72 | 14.74 | 14.34 | - | 824,425 |
| Aug 18, 2025 | 14.74 | 14.79 | 14.66 | 14.74 | 14.34 | - | 769,034 |
| Aug 15, 2025 | 14.83 | 14.88 | 14.72 | 14.74 | 14.34 | -0.41% | 600,918 |
| Aug 14, 2025 | 14.84 | 14.87 | 14.77 | 14.80 | 14.40 | -0.60% | 1,294,105 |
| Aug 13, 2025 | 14.91 | 14.91 | 14.81 | 14.89 | 14.49 | 0.20% | 1,090,224 |
| Aug 12, 2025 | 14.79 | 14.91 | 14.76 | 14.86 | 14.46 | 0.47% | 1,026,213 |
| Aug 11, 2025 | 14.85 | 14.90 | 14.71 | 14.79 | 14.39 | -0.40% | 991,679 |
| Aug 8, 2025 | 14.80 | 14.85 | 14.73 | 14.85 | 14.45 | 0.81% | 1,151,919 |
| Aug 7, 2025 | 14.80 | 14.87 | 14.68 | 14.73 | 14.33 | -0.34% | 868,649 |
| Aug 6, 2025 | 14.82 | 14.93 | 14.72 | 14.78 | 14.38 | -0.07% | 1,050,145 |
| Aug 5, 2025 | 14.68 | 14.88 | 14.50 | 14.79 | 14.39 | 0.54% | 1,303,611 |
| Aug 4, 2025 | 14.75 | 14.84 | 14.64 | 14.71 | 14.31 | -0.07% | 1,167,069 |