Skip to main content
Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
15.23
-0.02 (-0.10%)
Jan 16, 2025, 9:50 AM EST - Market open

Golub Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202515.3215.3415.1915.2515.25-991,105
Jan 14, 202515.0615.2515.0615.2515.251.46%1,005,970
Jan 13, 202514.8815.0414.8015.0315.030.87%1,551,303
Jan 10, 202514.9214.9714.8314.9014.90-0.60%1,626,591
Jan 8, 202515.0215.0214.9114.9914.99-0.27%1,726,793
Jan 7, 202515.1415.2014.9915.0315.03-0.73%871,061
Jan 6, 202515.3615.3615.1215.1415.14-1.11%1,119,749
Jan 3, 202515.3015.4115.2815.3115.310.26%720,383
Jan 2, 202515.2015.3815.1815.2715.270.73%956,792
Dec 31, 202415.1215.2515.1115.1615.160.26%1,162,899
Dec 30, 202415.2315.2615.0715.1215.12-0.85%1,806,976
Dec 27, 202415.2715.3515.1915.2515.25-0.65%1,277,861
Dec 26, 202415.2915.3615.2815.3515.350.13%1,575,339
Dec 24, 202415.1415.3315.1015.3315.331.66%649,299
Dec 23, 202415.0115.1214.8615.0815.08-1,274,769
Dec 20, 202414.8515.1014.8515.0815.081.28%1,432,785
Dec 19, 202414.8414.9514.7614.8914.891.36%1,287,452
Dec 18, 202414.9415.0314.6914.6914.69-1.74%1,230,484
Dec 17, 202414.9515.0414.9114.9514.95-0.33%1,761,298
Dec 16, 202415.0815.1614.9815.0015.00-0.33%1,686,645
Dec 13, 202415.0215.0714.9515.0515.050.13%1,389,972
Dec 12, 202415.1015.1815.0015.0315.03-0.27%1,198,206
Dec 11, 202415.1015.1014.9515.0715.07-1,208,321
Dec 10, 202415.1115.1414.9315.0715.07-0.46%1,465,317
Dec 9, 202415.1915.3015.0615.1415.14-2.07%1,582,102
Dec 6, 202415.6515.6515.4515.4615.07-0.71%1,727,775
Dec 5, 202415.6315.6515.5315.5715.18-0.38%1,008,883
Dec 4, 202415.6415.6515.5715.6315.240.19%929,930
Dec 3, 202415.6015.7015.5115.6015.210.06%998,157
Dec 2, 202415.7115.7915.5715.5915.20-0.51%1,319,934
Nov 29, 202415.4815.7215.4815.6715.281.16%930,722
Nov 27, 202415.5515.5515.4215.4915.02-0.19%1,036,411
Nov 26, 202415.4015.5615.2615.5215.040.91%2,136,982
Nov 25, 202415.3715.5515.3315.3814.910.52%1,481,216
Nov 22, 202415.2215.3215.1615.3014.830.99%1,226,529
Nov 21, 202415.2415.2715.0915.1514.69-0.46%1,806,452
Nov 20, 202415.2615.3615.0315.2214.75-2.00%2,394,690
Nov 19, 202415.4715.5515.4615.5315.050.06%1,719,632
Nov 18, 202415.3915.5515.3815.5215.040.78%1,097,612
Nov 15, 202415.4715.4715.3715.4014.93-801,909
Nov 14, 202415.4215.4715.3615.4014.930.26%1,162,953
Nov 13, 202415.2915.4215.2915.3614.890.07%944,128
Nov 12, 202415.3715.4715.3315.3514.88-0.45%845,147
Nov 11, 202415.4215.4515.3615.4214.950.26%1,129,353
Nov 8, 202415.3315.4215.3315.3814.910.13%1,147,492
Nov 7, 202415.3715.4415.3215.3614.89-0.19%877,730
Nov 6, 202415.2515.4415.0715.3914.922.60%1,583,067
Nov 5, 202414.9015.0614.8915.0014.540.47%869,100
Nov 4, 202415.1015.1014.8814.9314.47-0.99%1,010,804
Nov 1, 202415.1615.2315.0815.0814.62-0.40%1,294,483
Oct 31, 202415.3115.3515.0715.1414.68-0.92%1,107,441
Oct 30, 202415.3215.4515.2415.2814.81-0.46%826,823
Oct 29, 202415.5115.5115.3315.3514.88-1.03%1,089,678
Oct 28, 202415.3115.5515.3115.5115.031.51%1,164,192
Oct 25, 202415.5515.5515.2715.2814.81-1.74%1,565,792
Oct 24, 202415.4115.5515.3315.5515.070.91%1,503,425
Oct 23, 202415.4215.4915.3215.4114.94-1,017,265
Oct 22, 202415.5115.5615.4015.4114.94-0.52%1,110,405
Oct 21, 202415.4215.5115.4115.4915.020.32%946,730
Oct 18, 202415.4315.4815.3815.4414.97-863,268
Oct 17, 202415.3515.4515.3015.4414.970.59%1,077,985
Oct 16, 202415.3015.3515.2315.3514.880.72%1,314,642
Oct 15, 202415.1915.3415.1915.2414.770.59%949,990
Oct 14, 202415.0915.1715.0915.1514.690.40%635,751
Oct 11, 202415.0415.1115.0415.0914.630.20%810,843
Oct 10, 202415.0215.0914.9915.0614.60-0.07%1,363,651
Oct 9, 202415.1715.1815.0615.0714.61-0.66%951,388
Oct 8, 202415.2015.2015.0115.1714.71-0.07%948,024
Oct 7, 202415.1515.1915.0415.1814.710.07%1,738,539
Oct 4, 202415.1215.1815.0115.1714.710.86%1,097,731
Oct 3, 202414.9715.0514.9315.0414.580.27%1,092,648
Oct 2, 202414.9015.0314.9015.0014.540.74%1,075,748
Oct 1, 202415.0715.0914.8214.8914.43-1.46%1,657,814
Sep 30, 202414.9515.1614.9215.1114.651.00%3,713,081
Sep 27, 202415.0015.1014.9314.9614.50-0.20%2,237,895
Sep 26, 202414.8515.0814.8514.9914.531.42%1,693,504
Sep 25, 202414.9414.9514.7814.7814.33-1.20%1,567,715
Sep 24, 202415.0015.0614.9514.9614.50-0.13%1,269,284
Sep 23, 202414.8915.0014.8714.9814.520.60%1,123,601
Sep 20, 202414.9314.9314.8414.8914.43-0.20%1,231,939
Sep 19, 202415.0015.0914.8914.9214.46-0.20%1,467,706
Sep 18, 202414.8514.9914.8514.9514.490.61%737,928
Sep 17, 202415.0515.0714.8414.8614.40-1.26%1,420,179
Sep 16, 202415.1015.1415.0115.0514.59-0.27%1,265,018
Sep 13, 202414.9115.0914.9115.0914.631.48%1,293,099
Sep 12, 202414.7514.9214.7314.8714.411.16%1,029,702
Sep 11, 202414.6314.7214.4714.7014.250.14%1,590,381
Sep 10, 202414.8014.8114.6414.6814.23-0.47%1,713,762
Sep 9, 202414.8514.9314.7414.7514.30-0.07%1,404,552
Sep 6, 202414.9114.9714.6914.7614.31-0.87%1,257,023
Sep 5, 202414.9014.9714.8514.8914.43-0.07%1,160,033
Sep 4, 202414.9715.0414.8614.9014.44-1,452,050
Sep 3, 202414.8414.9614.8314.9014.440.07%1,417,160
Aug 30, 202414.7414.9414.7314.8914.43-1.33%1,715,811
Aug 29, 202415.1515.4014.9915.0914.250.67%2,725,995
Aug 28, 202415.0715.1114.9914.9914.16-0.73%1,356,081
Aug 27, 202415.0515.1414.9815.1014.260.94%1,231,188
Aug 26, 202415.0415.0814.9314.9614.13-0.20%1,661,120
Aug 23, 202415.1015.1014.9714.9914.16-0.20%1,911,544
Aug 22, 202415.0015.1114.9915.0214.190.27%1,281,897