Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
14.11
+0.03 (0.21%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 14.84 | 14.87 | 14.62 | 14.72 | 14.32 | -1.60% | 1,173,590 |
| Jul 31, 2025 | 14.91 | 15.04 | 14.89 | 14.96 | 14.56 | 0.34% | 969,201 |
| Jul 30, 2025 | 15.05 | 15.18 | 14.86 | 14.91 | 14.51 | -0.93% | 1,166,935 |
| Jul 29, 2025 | 15.15 | 15.15 | 14.88 | 15.05 | 14.64 | -0.33% | 1,098,696 |
| Jul 28, 2025 | 15.32 | 15.40 | 15.06 | 15.10 | 14.69 | -1.69% | 952,044 |
| Jul 25, 2025 | 15.36 | 15.42 | 15.29 | 15.36 | 14.95 | - | 782,551 |
| Jul 24, 2025 | 15.50 | 15.55 | 15.32 | 15.36 | 14.95 | -0.78% | 877,348 |
| Jul 23, 2025 | 15.41 | 15.52 | 15.41 | 15.48 | 15.06 | 0.85% | 852,372 |
| Jul 22, 2025 | 15.20 | 15.36 | 15.11 | 15.35 | 14.94 | 1.39% | 775,905 |
| Jul 21, 2025 | 15.48 | 15.55 | 15.11 | 15.14 | 14.73 | -1.94% | 1,146,458 |
| Jul 18, 2025 | 15.50 | 15.63 | 15.43 | 15.44 | 15.02 | -0.26% | 1,749,601 |
| Jul 17, 2025 | 15.31 | 15.49 | 15.30 | 15.48 | 15.06 | 1.04% | 1,342,742 |
| Jul 16, 2025 | 15.17 | 15.32 | 15.04 | 15.32 | 14.91 | 1.06% | 1,124,525 |
| Jul 15, 2025 | 15.28 | 15.36 | 15.16 | 15.16 | 14.75 | -0.79% | 1,510,800 |
| Jul 14, 2025 | 15.21 | 15.28 | 15.10 | 15.28 | 14.87 | 0.53% | 1,189,074 |
| Jul 11, 2025 | 15.07 | 15.25 | 15.07 | 15.20 | 14.79 | 0.73% | 1,229,765 |
| Jul 10, 2025 | 14.90 | 15.13 | 14.88 | 15.09 | 14.68 | 0.94% | 1,406,654 |
| Jul 9, 2025 | 14.91 | 14.97 | 14.85 | 14.95 | 14.55 | 0.67% | 930,375 |