Golub Capital BDC, Inc. GBDC
NASDAQ · Vereinigte Staaten · Finanzen
$12,65+0,02 (+0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,55 | -0,67 % | $12,57 | $12,65 | $12,53 | 611,38K |
| 2026-09-30 | $12,63 | -0,16 % | $12,71 | $12,76 | $12,59 | 3,56M |
| 2026-09-29 | $12,65 | +1,28 % | $12,55 | $12,70 | $12,51 | 1,33M |
| 2026-09-28 | $12,49 | +0,24 % | $12,40 | $12,52 | $12,36 | 1,25M |
| 2026-09-25 | $12,46 | +0,40 % | $12,39 | $12,46 | $12,31 | 1,40M |
| 2026-09-24 | $12,41 | -0,32 % | $12,44 | $12,49 | $12,29 | 1,66M |
| 2026-09-23 | $12,45 | -0,64 % | $12,53 | $12,54 | $12,41 | 868,10K |
| 2026-09-22 | $12,53 | -0,16 % | $12,57 | $12,64 | $12,52 | 1,16M |
| 2026-09-21 | $12,55 | +0,08 % | $12,61 | $12,62 | $12,50 | 625,30K |
| 2026-09-18 | $12,54 | -1,49 % | $12,68 | $12,71 | $12,46 | 1,83M |
| 2026-09-17 | $12,73 | +2,25 % | $12,55 | $12,86 | $12,55 | 1,72M |
| 2026-09-16 | $12,45 | +0,16 % | $12,40 | $12,52 | $12,33 | 1,72M |
| 2026-09-15 | $12,43 | -0,32 % | $12,41 | $12,50 | $12,33 | 1,45M |
| 2026-09-14 | $12,47 | -2,50 % | $12,50 | $12,54 | $12,39 | 1,07M |
| 2026-09-11 | $12,79 | +0,71 % | $12,77 | $12,83 | $12,70 | 1,34M |
| 2026-09-10 | $12,70 | -1,01 % | $12,81 | $12,81 | $12,65 | 1,40M |
| 2026-09-09 | $12,83 | +0,39 % | $12,85 | $12,93 | $12,70 | 2,13M |
| 2026-09-08 | $12,78 | -1,69 % | $12,97 | $13,05 | $12,71 | 1,70M |
| 2026-09-04 | $13,00 | +0,23 % | $12,95 | $13,04 | $12,93 | 918,20K |
| 2026-09-03 | $12,97 | +0,15 % | $12,93 | $13,08 | $12,84 | 1,17M |
| 2026-09-02 | $12,95 | +0,47 % | $12,98 | $13,00 | $12,85 | 1,33M |
| 2026-09-01 | $12,89 | -2,05 % | $13,12 | $13,13 | $12,88 | 1,38M |
| 2026-08-31 | $13,16 | +1,00 % | $12,98 | $13,23 | $12,97 | 892,30K |
| 2026-08-28 | $13,03 | -0,31 % | $13,14 | $13,19 | $12,96 | 866,20K |
| 2026-08-27 | $13,07 | -0,31 % | $13,11 | $13,18 | $13,01 | 981,90K |
| 2026-08-26 | $13,11 | 0,00 % | $13,14 | $13,20 | $13,11 | 692,90K |
| 2026-08-25 | $13,11 | -0,98 % | $13,24 | $13,26 | $13,06 | 1,01M |
| 2026-08-24 | $13,24 | +0,30 % | $13,20 | $13,31 | $13,14 | 1,16M |
| 2026-08-21 | $13,20 | -0,08 % | $13,28 | $13,30 | $13,10 | 1,21M |
| 2026-08-20 | $13,21 | +0,30 % | $13,18 | $13,26 | $13,10 | 649,00K |
| 2026-08-19 | $13,17 | +0,77 % | $13,07 | $13,27 | $13,07 | 836,70K |
| 2026-08-18 | $13,07 | -0,38 % | $13,12 | $13,14 | $13,03 | 683,30K |
| 2026-08-17 | $13,12 | -1,06 % | $13,23 | $13,29 | $13,11 | 1,29M |
| 2026-08-14 | $13,26 | -1,04 % | $13,32 | $13,37 | $13,23 | 1,35M |
| 2026-08-13 | $13,40 | +2,37 % | $13,14 | $13,46 | $13,13 | 1,60M |
| 2026-08-12 | $13,09 | -0,68 % | $13,13 | $13,17 | $12,93 | 869,80K |
| 2026-08-11 | $13,18 | +0,38 % | $13,12 | $13,25 | $13,06 | 988,90K |
| 2026-08-10 | $13,13 | -0,30 % | $13,12 | $13,15 | $12,96 | 1,19M |
| 2026-08-07 | $13,17 | +0,84 % | $13,00 | $13,26 | $13,00 | 1,77M |
| 2026-08-06 | $13,06 | +1,95 % | $12,83 | $13,11 | $12,80 | 1,24M |
| 2026-08-05 | $12,81 | -2,06 % | $13,09 | $13,11 | $12,71 | 1,61M |
| 2026-08-04 | $13,08 | -0,83 % | $13,12 | $13,23 | $13,00 | 1,75M |
| 2026-08-03 | $13,19 | +2,81 % | $12,95 | $13,23 | $12,92 | 1,44M |
| 2026-07-31 | $12,83 | -0,08 % | $12,82 | $12,92 | $12,69 | 610,10K |
| 2026-07-30 | $12,84 | +0,31 % | $12,85 | $12,92 | $12,62 | 1,05M |
| 2026-07-29 | $12,80 | -1,23 % | $12,96 | $13,05 | $12,76 | 747,60K |
| 2026-07-28 | $12,96 | +0,62 % | $12,93 | $13,04 | $12,91 | 1,05M |
| 2026-07-27 | $12,88 | +0,78 % | $12,82 | $12,94 | $12,80 | 833,40K |
| 2026-07-24 | $12,78 | 0,00 % | $12,80 | $12,85 | $12,63 | 857,50K |
| 2026-07-23 | $12,78 | -0,54 % | $12,75 | $12,83 | $12,62 | 746,40K |
| 2026-07-22 | $12,85 | -1,23 % | $13,04 | $13,05 | $12,76 | 944,10K |
| 2026-07-21 | $13,01 | +0,46 % | $12,98 | $13,06 | $12,90 | 561,90K |
| 2026-07-20 | $12,95 | -0,84 % | $13,06 | $13,19 | $12,78 | 728,20K |
| 2026-07-17 | $13,06 | -2,03 % | $13,33 | $13,42 | $13,02 | 790,00K |
| 2026-07-16 | $13,33 | +0,68 % | $13,15 | $13,34 | $13,11 | 942,20K |
| 2026-07-15 | $13,24 | +1,69 % | $13,06 | $13,30 | $13,04 | 1,81M |
| 2026-07-14 | $13,02 | +0,77 % | $12,97 | $13,06 | $12,94 | 698,40K |
| 2026-07-13 | $12,92 | 0,00 % | $12,98 | $13,02 | $12,89 | 866,60K |
| 2026-07-10 | $12,92 | +1,57 % | $12,80 | $12,97 | $12,78 | 780,00K |
| 2026-07-09 | $12,72 | -0,24 % | $12,79 | $12,82 | $12,71 | 1,12M |
| 2026-07-08 | $12,75 | 0,00 % | $12,75 | $12,78 | $12,64 | 844,10K |
| 2026-07-07 | $12,75 | -0,93 % | $12,89 | $13,05 | $12,74 | 827,40K |
| 2026-07-06 | $12,87 | -0,92 % | $12,97 | $13,07 | $12,83 | 1,47M |
| 2026-07-02 | $12,99 | +1,17 % | $13,03 | $13,03 | $12,88 | 823,70K |
| 2026-07-01 | $12,84 | -0,31 % | $12,88 | $13,01 | $12,81 | 1,23M |
| 2026-06-30 | $12,88 | +0,78 % | $12,78 | $13,06 | $12,78 | 3,33M |
| 2026-06-29 | $12,78 | +1,51 % | $12,64 | $12,80 | $12,60 | 1,48M |
| 2026-06-26 | $12,59 | +1,53 % | $12,41 | $12,71 | $12,41 | 1,48M |
| 2026-06-25 | $12,40 | +0,40 % | $12,35 | $12,46 | $12,30 | 1,04M |
| 2026-06-24 | $12,35 | +0,24 % | $12,34 | $12,45 | $12,22 | 1,02M |
| 2026-06-23 | $12,32 | +0,24 % | $12,28 | $12,42 | $12,23 | 1,22M |
| 2026-06-22 | $12,29 | -0,49 % | $12,35 | $12,57 | $12,27 | 988,00K |
| 2026-06-18 | $12,35 | 0,00 % | $12,40 | $12,46 | $12,29 | 1,70M |
| 2026-06-17 | $12,35 | -3,29 % | $12,73 | $12,80 | $12,29 | 1,91M |
| 2026-06-16 | $12,77 | +0,39 % | $12,73 | $12,85 | $12,72 | 1,14M |
| 2026-06-15 | $12,72 | -4,29 % | $12,98 | $13,11 | $12,71 | 1,44M |
| 2026-06-12 | $13,29 | -0,30 % | $13,37 | $13,43 | $13,22 | 998,30K |
| 2026-06-11 | $13,33 | +0,91 % | $13,25 | $13,35 | $13,20 | 755,70K |
| 2026-06-10 | $13,21 | +0,84 % | $13,14 | $13,30 | $13,14 | 850,70K |
| 2026-06-09 | $13,10 | +0,46 % | $13,04 | $13,16 | $13,00 | 699,00K |
| 2026-06-08 | $13,04 | 0,00 % | $13,02 | $13,14 | $12,89 | 725,90K |
| 2026-06-05 | $13,04 | -1,14 % | $13,17 | $13,20 | $13,02 | 986,20K |
| 2026-06-04 | $13,19 | +2,25 % | $12,89 | $13,22 | $12,89 | 973,30K |
| 2026-06-03 | $12,90 | -2,79 % | $13,14 | $13,14 | $12,78 | 1,64M |
| 2026-06-02 | $13,27 | -0,67 % | $13,31 | $13,41 | $13,27 | 891,50K |
| 2026-06-01 | $13,36 | +1,52 % | $13,24 | $13,49 | $13,18 | 1,83M |
| 2026-05-29 | $13,16 | +0,53 % | $13,09 | $13,28 | $13,06 | 1,17M |
| 2026-05-28 | $13,09 | +0,08 % | $13,10 | $13,21 | $13,04 | 1,17M |
| 2026-05-27 | $13,08 | -0,08 % | $13,07 | $13,20 | $13,04 | 1,87M |
| 2026-05-26 | $13,09 | +1,55 % | $12,89 | $13,14 | $12,89 | 841,60K |