Golub Capital BDC Inc. (GBDC)
14.82
-0.33 (-2.18%)
At close: Apr 03, 2025, 3:59 PM
14.82
-0.03%
After-hours: Apr 03, 2025, 04:05 PM EDT
Golub Capital BDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.22 | 15.22 | 15.07 | 15.15 | -0.06 | -0.39% | 682,397 |
| Apr 1, 2025 | 15.11 | 15.28 | 15.11 | 15.21 | 0.07 | 0.46% | 751,957 |
| Mar 31, 2025 | 15.18 | 15.20 | 14.93 | 15.14 | -0.11 | -0.72% | 1,509,903 |
| Mar 28, 2025 | 15.36 | 15.42 | 15.16 | 15.25 | -0.12 | -0.78% | 1,653,713 |
| Mar 27, 2025 | 15.35 | 15.46 | 15.32 | 15.37 | 0.05 | 0.33% | 1,603,500 |
| Mar 26, 2025 | 15.22 | 15.40 | 15.22 | 15.32 | 0.00 | 0.00% | 1,230,207 |
| Mar 25, 2025 | 15.25 | 15.37 | 15.22 | 15.32 | 0.14 | 0.92% | 1,524,423 |
| Mar 24, 2025 | 15.15 | 15.21 | 15.12 | 15.18 | 0.06 | 0.40% | 1,103,544 |
| Mar 21, 2025 | 15.00 | 15.17 | 15.00 | 15.12 | 0.03 | 0.20% | 1,644,200 |
| Mar 20, 2025 | 15.01 | 15.17 | 14.98 | 15.09 | 0.07 | 0.47% | 977,041 |
| Mar 19, 2025 | 15.05 | 15.10 | 14.95 | 15.02 | 0.01 | 0.07% | 1,466,300 |
| Mar 18, 2025 | 14.97 | 15.02 | 14.93 | 15.01 | 0.05 | 0.33% | 1,174,400 |
| Mar 17, 2025 | 14.70 | 15.01 | 14.70 | 14.96 | 0.29 | 1.98% | 1,246,386 |
| Mar 14, 2025 | 14.58 | 14.67 | 14.54 | 14.67 | 0.21 | 1.45% | 1,453,744 |
| Mar 13, 2025 | 14.62 | 14.68 | 14.45 | 14.46 | -0.12 | -0.82% | 1,460,900 |
| Mar 12, 2025 | 14.70 | 14.80 | 14.56 | 14.58 | -0.06 | -0.41% | 1,443,903 |
| Mar 11, 2025 | 14.94 | 14.98 | 14.53 | 14.64 | -0.27 | -1.81% | 2,091,201 |
| Mar 10, 2025 | 14.94 | 15.05 | 14.82 | 14.91 | -0.12 | -0.80% | 1,359,832 |
| Mar 7, 2025 | 14.84 | 15.04 | 14.78 | 15.03 | 0.22 | 1.49% | 1,513,374 |
| Mar 6, 2025 | 15.06 | 15.06 | 14.78 | 14.81 | -0.25 | -1.66% | 1,992,903 |
| Mar 5, 2025 | 15.06 | 15.10 | 14.97 | 15.06 | -0.01 | -0.07% | 1,568,339 |
| Mar 4, 2025 | 15.10 | 15.19 | 14.96 | 15.07 | -0.13 | -0.86% | 2,134,100 |
| Mar 3, 2025 | 15.38 | 15.47 | 15.13 | 15.20 | -0.47 | -3.00% | 1,693,226 |
| Feb 28, 2025 | 15.55 | 15.74 | 15.55 | 15.67 | 0.14 | 0.90% | 2,070,800 |
| Feb 27, 2025 | 15.56 | 15.64 | 15.48 | 15.53 | -0.03 | -0.19% | 1,502,820 |
| Feb 26, 2025 | 15.72 | 15.78 | 15.54 | 15.56 | -0.13 | -0.83% | 1,334,400 |
| Feb 25, 2025 | 15.80 | 15.85 | 15.66 | 15.69 | -0.08 | -0.51% | 1,612,247 |
| Feb 24, 2025 | 15.86 | 15.90 | 15.69 | 15.77 | -0.06 | -0.38% | 1,515,060 |
| Feb 21, 2025 | 15.90 | 16.00 | 15.81 | 15.83 | -0.07 | -0.44% | 1,240,400 |
| Feb 20, 2025 | 15.91 | 15.97 | 15.77 | 15.90 | -0.02 | -0.13% | 2,106,700 |
| Feb 19, 2025 | 15.90 | 15.95 | 15.86 | 15.92 | -0.04 | -0.25% | 1,211,837 |
| Feb 18, 2025 | 16.00 | 16.01 | 15.91 | 15.96 | 0.03 | 0.19% | 1,699,116 |
| Feb 14, 2025 | 15.95 | 16.00 | 15.88 | 15.93 | 0.01 | 0.06% | 1,664,246 |
| Feb 13, 2025 | 15.84 | 15.92 | 15.80 | 15.92 | 0.09 | 0.57% | 1,200,395 |
| Feb 12, 2025 | 15.68 | 15.84 | 15.66 | 15.83 | 0.14 | 0.89% | 1,546,300 |
| Feb 11, 2025 | 15.61 | 15.75 | 15.60 | 15.69 | 0.01 | 0.06% | 1,144,633 |
| Feb 10, 2025 | 15.58 | 15.69 | 15.50 | 15.68 | 0.13 | 0.84% | 1,038,512 |
| Feb 7, 2025 | 15.42 | 15.57 | 15.42 | 15.55 | 0.12 | 0.78% | 1,176,321 |
| Feb 6, 2025 | 15.35 | 15.43 | 15.25 | 15.43 | 0.12 | 0.78% | 1,301,900 |
| Feb 5, 2025 | 15.19 | 15.45 | 15.11 | 15.31 | -0.36 | -2.30% | 3,420,052 |
| Feb 4, 2025 | 15.73 | 15.75 | 15.63 | 15.67 | -0.06 | -0.38% | 1,198,448 |
| Feb 3, 2025 | 15.52 | 15.75 | 15.42 | 15.73 | 0.00 | 0.00% | 1,488,533 |
| Jan 31, 2025 | 15.64 | 15.77 | 15.64 | 15.73 | 0.09 | 0.58% | 1,450,469 |
| Jan 30, 2025 | 15.56 | 15.70 | 15.52 | 15.64 | 0.19 | 1.23% | 871,936 |
| Jan 29, 2025 | 15.76 | 15.76 | 15.37 | 15.45 | -0.30 | -1.90% | 1,513,636 |
| Jan 28, 2025 | 15.59 | 15.76 | 15.59 | 15.75 | 0.16 | 1.03% | 1,521,500 |
| Jan 27, 2025 | 15.60 | 15.74 | 15.54 | 15.59 | 0.01 | 0.06% | 1,913,904 |
| Jan 24, 2025 | 15.50 | 15.60 | 15.47 | 15.58 | 0.11 | 0.71% | 1,640,340 |
| Jan 23, 2025 | 15.45 | 15.50 | 15.45 | 15.47 | 0.05 | 0.32% | 683,826 |
| Jan 22, 2025 | 15.50 | 15.51 | 15.38 | 15.42 | -0.07 | -0.45% | 1,133,085 |