Golub Capital BDC, Inc. GBDC
NASDAQ · United States · Finance
$12.63-0.02 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $12.89 | -0.62% | $12.97 | $13.08 | $12.85 | 1.02M |