Golub Capital BDC, Inc. (GBDC)

Golub Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	13.57	13.67	13.40	13.57	13.57	-	1,177,179
Dec 31, 2025	13.54	13.63	13.48	13.57	13.57	0.22%	3,536,414
Dec 30, 2025	13.48	13.55	13.44	13.54	13.54	0.30%	2,903,192
Dec 29, 2025	13.51	13.65	13.46	13.50	13.50	-0.37%	2,755,530
Dec 26, 2025	13.40	13.58	13.40	13.55	13.55	0.97%	1,728,750
Dec 24, 2025	13.31	13.45	13.29	13.42	13.42	0.68%	1,196,035
Dec 23, 2025	13.50	13.57	13.32	13.33	13.33	-1.26%	1,872,790
Dec 22, 2025	13.46	13.55	13.43	13.50	13.50	0.30%	1,879,580
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
Nov 20, 2025	13.56	13.71	13.45	13.53	13.16	0.07%	1,667,372
Nov 19, 2025	13.77	13.96	13.52	13.52	13.15	-0.22%	2,149,794
Nov 18, 2025	13.59	13.66	13.44	13.55	13.18	-0.44%	2,854,147
Nov 17, 2025	13.85	13.89	13.56	13.61	13.24	-1.73%	1,628,755
Nov 14, 2025	13.87	13.89	13.77	13.85	13.47	-0.14%	714,213
Nov 13, 2025	14.02	14.14	13.79	13.87	13.49	-1.07%	1,133,487
Nov 12, 2025	13.92	14.07	13.92	14.02	13.64	0.65%	1,385,205
Nov 11, 2025	13.96	14.00	13.87	13.93	13.55	0.11%	951,374
Nov 10, 2025	13.93	13.93	13.79	13.92	13.53	0.25%	975,426
Nov 7, 2025	13.73	13.88	13.70	13.88	13.50	0.80%	1,174,648
Nov 6, 2025	14.07	14.08	13.77	13.77	13.39	-2.13%	1,289,609
Nov 5, 2025	14.05	14.11	13.90	14.07	13.68	-	1,231,789
Nov 4, 2025	14.03	14.13	14.02	14.07	13.68	-0.35%	1,215,387
Nov 3, 2025	14.10	14.15	13.96	14.12	13.73	0.21%	1,184,081
Oct 31, 2025	13.87	14.17	13.79	14.09	13.70	1.44%	2,061,242
Oct 30, 2025	14.02	14.05	13.74	13.89	13.51	-1.35%	1,689,714
Oct 29, 2025	14.14	14.23	14.02	14.08	13.69	-0.78%	1,506,865
Oct 28, 2025	14.23	14.32	14.13	14.19	13.80	-0.84%	1,811,978
Oct 27, 2025	14.28	14.33	14.23	14.31	13.92	0.77%	1,801,152
Oct 24, 2025	14.25	14.31	14.15	14.20	13.81	0.28%	1,273,158
Oct 23, 2025	14.10	14.20	14.07	14.16	13.77	0.78%	1,851,196
Oct 22, 2025	14.05	14.09	13.94	14.05	13.66	-0.14%	1,793,161

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.