Golub Capital BDC, Inc. (GBDC)

Golub Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.26	13.26	13.01	13.16	13.16	0.08%	1,399,863
May 7, 2026	13.22	13.25	13.06	13.15	13.15	-1.20%	1,182,539
May 6, 2026	13.43	13.50	13.13	13.31	13.31	-0.67%	2,006,292
May 5, 2026	12.96	13.44	12.96	13.40	13.40	-2.05%	2,369,586
May 4, 2026	13.72	13.91	13.64	13.68	13.68	-0.87%	2,002,219
May 1, 2026	13.70	13.86	13.70	13.80	13.80	0.73%	1,537,464
Apr 30, 2026	13.34	13.73	13.34	13.70	13.70	2.70%	1,818,969
Apr 29, 2026	13.40	13.44	13.21	13.34	13.34	-0.60%	1,340,232
Apr 28, 2026	13.43	13.55	13.31	13.42	13.42	0.15%	1,682,956
Apr 27, 2026	13.35	13.44	13.27	13.40	13.40	0.83%	1,069,155
Apr 24, 2026	13.11	13.36	13.10	13.29	13.29	1.53%	1,410,877
Apr 23, 2026	13.26	13.33	13.01	13.09	13.09	-1.28%	1,392,536
Apr 22, 2026	13.36	13.48	13.19	13.26	13.26	0.08%	1,966,444
Apr 21, 2026	13.65	13.73	13.23	13.25	13.25	-2.93%	2,351,419
Apr 20, 2026	13.58	13.70	13.54	13.65	13.65	0.15%	1,871,972
Apr 17, 2026	13.55	13.68	13.44	13.63	13.63	2.56%	1,978,837
Apr 16, 2026	13.43	13.44	13.23	13.29	13.29	-1.04%	1,638,503
Apr 15, 2026	13.15	13.43	13.15	13.43	13.43	2.44%	3,303,279
Apr 14, 2026	12.80	13.12	12.77	13.11	13.11	2.90%	2,671,528
Apr 13, 2026	12.69	12.77	12.51	12.74	12.74	0.24%	1,901,807
Apr 10, 2026	12.60	12.75	12.56	12.71	12.71	1.03%	1,761,319
Apr 9, 2026	12.60	12.65	12.47	12.58	12.58	-0.47%	1,829,392
Apr 8, 2026	12.86	12.98	12.56	12.64	12.64	-1.48%	2,263,729
Apr 7, 2026	12.77	12.86	12.75	12.83	12.83	0.16%	1,703,440
Apr 6, 2026	12.70	12.84	12.69	12.81	12.81	0.87%	1,667,055
Apr 2, 2026	12.44	12.73	12.42	12.70	12.70	1.60%	3,373,554
Apr 1, 2026	12.78	12.79	12.41	12.50	12.50	-1.26%	2,229,090
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	-1.32%	4,156,808
Mar 12, 2026	12.00	12.22	12.00	12.13	11.80	0.41%	4,782,711
Mar 11, 2026	12.21	12.34	11.99	12.08	11.75	-0.90%	2,785,333
Mar 10, 2026	12.26	12.28	12.06	12.19	11.86	-0.33%	2,825,741
Mar 9, 2026	12.10	12.26	11.89	12.23	11.90	0.91%	3,409,465
Mar 6, 2026	12.27	12.32	12.12	12.12	11.79	-2.18%	1,801,140
Mar 5, 2026	12.46	12.67	12.29	12.39	12.05	-0.56%	2,595,342
Mar 4, 2026	12.23	12.54	12.16	12.46	12.12	2.05%	3,909,967
Mar 3, 2026	12.05	12.27	12.00	12.21	11.88	-0.57%	2,794,775
Mar 2, 2026	11.90	12.33	11.77	12.28	11.95	2.42%	2,670,916
Feb 27, 2026	12.16	12.23	11.96	11.99	11.66	-2.20%	5,206,080

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.