Golub Capital BDC, Inc. (GBDC)

Golub Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.90	12.33	11.77	12.28	12.28	2.42%	2,670,832
Feb 27, 2026	12.16	12.23	11.96	11.99	11.99	-2.20%	5,204,039
Feb 26, 2026	12.32	12.35	12.05	12.26	12.26	-0.65%	4,050,859
Feb 25, 2026	12.18	12.38	12.12	12.34	12.34	1.98%	2,502,604
Feb 24, 2026	12.10	12.30	11.97	12.10	12.10	-0.33%	2,971,119
Feb 23, 2026	12.15	12.32	12.09	12.14	12.14	-0.08%	3,450,491
Feb 20, 2026	12.15	12.28	12.02	12.15	12.15	-0.57%	3,274,091
Feb 19, 2026	12.21	12.29	12.10	12.22	12.22	-0.49%	3,009,909
Feb 18, 2026	12.30	12.36	12.15	12.28	12.28	0.24%	3,147,902
Feb 17, 2026	12.64	12.66	12.22	12.25	12.25	-3.01%	5,083,579
Feb 13, 2026	12.70	12.76	12.47	12.63	12.63	-0.63%	2,639,417
Feb 12, 2026	12.75	12.92	12.69	12.71	12.71	-0.31%	1,918,112
Feb 11, 2026	12.87	12.87	12.67	12.75	12.75	-0.93%	1,478,162
Feb 10, 2026	12.62	12.98	12.53	12.87	12.87	1.98%	2,604,213
Feb 9, 2026	12.47	12.63	12.36	12.62	12.62	0.56%	2,344,905
Feb 6, 2026	12.48	12.67	12.39	12.55	12.55	1.37%	2,561,918
Feb 5, 2026	12.70	12.78	12.28	12.38	12.38	-5.21%	7,095,683
Feb 4, 2026	12.81	13.08	12.71	13.06	13.06	2.11%	4,595,800
Feb 3, 2026	13.02	13.02	12.67	12.79	12.79	-1.99%	4,513,657
Feb 2, 2026	13.36	13.36	12.93	13.05	13.05	-2.54%	5,230,361
Jan 30, 2026	13.54	13.55	13.38	13.39	13.39	-1.18%	1,906,938
Jan 29, 2026	13.65	13.69	13.44	13.55	13.55	0.07%	2,068,112
Jan 28, 2026	13.67	13.79	13.52	13.54	13.54	-1.24%	1,483,957
Jan 27, 2026	13.55	13.72	13.54	13.71	13.71	1.11%	1,734,673
Jan 26, 2026	13.68	13.68	13.50	13.56	13.56	-0.88%	1,609,882
Jan 23, 2026	13.71	13.76	13.65	13.68	13.68	-	1,259,311
Jan 22, 2026	13.83	13.88	13.66	13.68	13.68	-0.87%	1,724,486
Jan 21, 2026	13.70	13.82	13.69	13.80	13.80	0.80%	1,301,259
Jan 20, 2026	13.66	13.71	13.57	13.69	13.69	-0.94%	1,587,543
Jan 16, 2026	13.91	13.94	13.74	13.82	13.82	-0.93%	1,505,530
Jan 15, 2026	13.85	13.99	13.76	13.95	13.95	1.16%	1,740,875
Jan 14, 2026	13.68	13.87	13.63	13.79	13.79	1.03%	2,240,630
Jan 13, 2026	13.78	13.82	13.63	13.65	13.65	-0.66%	1,411,827
Jan 12, 2026	13.68	13.80	13.65	13.74	13.74	0.37%	1,148,928
Jan 9, 2026	13.84	13.91	13.61	13.69	13.69	-0.87%	1,898,730
Jan 8, 2026	13.48	13.90	13.47	13.81	13.81	2.45%	1,866,946
Jan 7, 2026	13.80	13.80	13.44	13.48	13.48	-1.82%	2,289,901
Jan 6, 2026	13.84	13.84	13.59	13.73	13.73	-0.51%	1,614,685
Jan 5, 2026	13.55	13.94	13.55	13.80	13.80	1.69%	2,223,322
Jan 2, 2026	13.57	13.67	13.40	13.57	13.57	-	1,177,541
Dec 31, 2025	13.54	13.63	13.48	13.57	13.57	0.22%	3,536,464
Dec 30, 2025	13.48	13.55	13.44	13.54	13.54	0.30%	2,903,383
Dec 29, 2025	13.51	13.65	13.46	13.50	13.50	-0.37%	2,755,536
Dec 26, 2025	13.40	13.58	13.40	13.55	13.55	0.97%	1,728,785
Dec 24, 2025	13.31	13.45	13.29	13.42	13.42	0.68%	1,196,097
Dec 23, 2025	13.50	13.57	13.32	13.33	13.33	-1.26%	1,873,769
Dec 22, 2025	13.46	13.55	13.43	13.50	13.50	0.30%	1,879,927
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

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.