Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
14.64
-0.27 (-1.81%)
Mar 11, 2025, 4:00 PM EST - Market closed
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 14.94 | 14.98 | 14.53 | 14.64 | 14.64 | -1.81% | 2,091,201 |
| Mar 10, 2025 | 14.94 | 15.05 | 14.82 | 14.91 | 14.91 | -0.80% | 1,359,526 |
| Mar 7, 2025 | 14.84 | 15.04 | 14.78 | 15.03 | 15.03 | 1.49% | 1,513,374 |
| Mar 6, 2025 | 15.06 | 15.06 | 14.78 | 14.81 | 14.81 | -1.66% | 1,992,903 |
| Mar 5, 2025 | 15.06 | 15.10 | 14.97 | 15.06 | 15.06 | -0.07% | 1,568,339 |
| Mar 4, 2025 | 15.10 | 15.19 | 14.96 | 15.07 | 15.07 | -0.86% | 2,134,099 |
| Mar 3, 2025 | 15.38 | 15.47 | 15.13 | 15.20 | 15.20 | -3.00% | 1,693,226 |
| Feb 28, 2025 | 15.55 | 15.74 | 15.55 | 15.67 | 15.28 | 0.90% | 2,070,772 |
| Feb 27, 2025 | 15.56 | 15.64 | 15.48 | 15.53 | 15.14 | -0.19% | 1,502,820 |
| Feb 26, 2025 | 15.72 | 15.78 | 15.54 | 15.56 | 15.17 | -0.83% | 1,334,385 |
| Feb 25, 2025 | 15.80 | 15.85 | 15.66 | 15.69 | 15.30 | -0.51% | 1,612,247 |
| Feb 24, 2025 | 15.86 | 15.90 | 15.69 | 15.77 | 15.38 | -0.38% | 1,515,060 |
| Feb 21, 2025 | 15.90 | 16.00 | 15.81 | 15.83 | 15.43 | -0.44% | 1,240,359 |
| Feb 20, 2025 | 15.91 | 15.97 | 15.77 | 15.90 | 15.50 | -0.13% | 2,106,690 |
| Feb 19, 2025 | 15.90 | 15.95 | 15.86 | 15.92 | 15.52 | -0.25% | 1,211,837 |
| Feb 18, 2025 | 16.00 | 16.01 | 15.91 | 15.96 | 15.56 | 0.19% | 1,699,116 |
| Feb 14, 2025 | 15.95 | 16.00 | 15.88 | 15.93 | 15.53 | 0.06% | 1,664,246 |
| Feb 13, 2025 | 15.84 | 15.92 | 15.80 | 15.92 | 15.52 | 0.57% | 1,200,395 |
| Feb 12, 2025 | 15.68 | 15.84 | 15.66 | 15.83 | 15.43 | 0.89% | 1,546,284 |
| Feb 11, 2025 | 15.61 | 15.75 | 15.60 | 15.69 | 15.30 | 0.06% | 1,144,633 |
| Feb 10, 2025 | 15.58 | 15.69 | 15.50 | 15.68 | 15.29 | 0.84% | 1,038,512 |
| Feb 7, 2025 | 15.42 | 15.57 | 15.42 | 15.55 | 15.16 | 0.78% | 1,176,321 |
| Feb 6, 2025 | 15.35 | 15.43 | 15.25 | 15.43 | 15.04 | 0.78% | 1,301,894 |
| Feb 5, 2025 | 15.19 | 15.45 | 15.11 | 15.31 | 14.93 | -2.30% | 3,420,052 |
| Feb 4, 2025 | 15.73 | 15.75 | 15.63 | 15.67 | 15.28 | -0.38% | 1,198,448 |
| Feb 3, 2025 | 15.52 | 15.75 | 15.42 | 15.73 | 15.34 | - | 1,488,533 |
| Jan 31, 2025 | 15.64 | 15.77 | 15.64 | 15.73 | 15.34 | 0.58% | 1,450,469 |
| Jan 30, 2025 | 15.56 | 15.70 | 15.52 | 15.64 | 15.25 | 1.23% | 871,936 |
| Jan 29, 2025 | 15.76 | 15.76 | 15.37 | 15.45 | 15.06 | -1.90% | 1,513,636 |
| Jan 28, 2025 | 15.59 | 15.76 | 15.59 | 15.75 | 15.36 | 1.03% | 1,521,481 |
| Jan 27, 2025 | 15.60 | 15.74 | 15.54 | 15.59 | 15.20 | 0.06% | 1,913,904 |
| Jan 24, 2025 | 15.50 | 15.60 | 15.47 | 15.58 | 15.19 | 0.71% | 1,640,340 |
| Jan 23, 2025 | 15.45 | 15.50 | 15.45 | 15.47 | 15.08 | 0.32% | 683,826 |
| Jan 22, 2025 | 15.50 | 15.51 | 15.38 | 15.42 | 15.03 | -0.45% | 1,133,085 |
| Jan 21, 2025 | 15.45 | 15.52 | 15.40 | 15.49 | 15.10 | 0.58% | 2,220,727 |
| Jan 17, 2025 | 15.34 | 15.42 | 15.29 | 15.40 | 15.02 | 0.46% | 988,330 |
| Jan 16, 2025 | 15.25 | 15.35 | 15.18 | 15.33 | 14.95 | 0.52% | 1,140,638 |
| Jan 15, 2025 | 15.32 | 15.34 | 15.19 | 15.25 | 14.87 | - | 991,105 |
| Jan 14, 2025 | 15.06 | 15.25 | 15.06 | 15.25 | 14.87 | 1.46% | 1,005,970 |
| Jan 13, 2025 | 14.88 | 15.04 | 14.80 | 15.03 | 14.65 | 0.87% | 1,551,303 |
| Jan 10, 2025 | 14.92 | 14.97 | 14.83 | 14.90 | 14.53 | -0.60% | 1,626,591 |
| Jan 8, 2025 | 15.02 | 15.02 | 14.91 | 14.99 | 14.62 | -0.27% | 1,726,793 |
| Jan 7, 2025 | 15.14 | 15.20 | 14.99 | 15.03 | 14.65 | -0.73% | 871,061 |
| Jan 6, 2025 | 15.36 | 15.36 | 15.12 | 15.14 | 14.76 | -1.11% | 1,119,749 |
| Jan 3, 2025 | 15.30 | 15.41 | 15.28 | 15.31 | 14.93 | 0.26% | 720,383 |
| Jan 2, 2025 | 15.20 | 15.38 | 15.18 | 15.27 | 14.89 | 0.73% | 956,792 |
| Dec 31, 2024 | 15.12 | 15.25 | 15.11 | 15.16 | 14.78 | 0.26% | 1,162,899 |
| Dec 30, 2024 | 15.23 | 15.26 | 15.07 | 15.12 | 14.74 | -0.85% | 1,806,976 |
| Dec 27, 2024 | 15.27 | 15.35 | 15.19 | 15.25 | 14.87 | -0.65% | 1,277,861 |
| Dec 26, 2024 | 15.29 | 15.36 | 15.28 | 15.35 | 14.97 | 0.13% | 1,575,339 |