Golub Capital BDC Inc. (GBDC)
15.21
-0.46 (-2.94%)
At close: Mar 03, 2025, 3:59 PM
15.23
0.13%
Pre-market: Mar 04, 2025, 07:24 AM EST
GBDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.38 | 15.47 | 15.13 | 15.20 | -0.47 | -3.00% | 1,672,522 |
| Feb 28, 2025 | 15.55 | 15.74 | 15.55 | 15.67 | 0.14 | 0.90% | 2,070,772 |
| 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 |
| Jan 21, 2025 | 15.45 | 15.52 | 15.40 | 15.49 | 0.09 | 0.58% | 2,220,727 |
| Jan 17, 2025 | 15.34 | 15.42 | 15.29 | 15.40 | 0.07 | 0.46% | 988,330 |
| Jan 16, 2025 | 15.25 | 15.35 | 15.18 | 15.33 | 0.08 | 0.52% | 1,140,638 |
| Jan 15, 2025 | 15.32 | 15.34 | 15.19 | 15.25 | 0.00 | 0.00% | 991,105 |
| Jan 14, 2025 | 15.06 | 15.25 | 15.06 | 15.25 | 0.22 | 1.46% | 1,006,000 |
| Jan 13, 2025 | 14.88 | 15.04 | 14.80 | 15.03 | 0.13 | 0.87% | 1,551,303 |
| Jan 10, 2025 | 14.92 | 14.97 | 14.83 | 14.90 | -0.09 | -0.60% | 1,626,600 |
| Jan 8, 2025 | 15.02 | 15.02 | 14.91 | 14.99 | -0.04 | -0.27% | 1,726,800 |
| Jan 7, 2025 | 15.14 | 15.20 | 14.99 | 15.03 | -0.11 | -0.73% | 871,100 |
| Jan 6, 2025 | 15.36 | 15.36 | 15.12 | 15.14 | -0.17 | -1.11% | 1,119,749 |
| Jan 3, 2025 | 15.30 | 15.41 | 15.28 | 15.31 | 0.04 | 0.26% | 720,400 |
| Jan 2, 2025 | 15.20 | 15.38 | 15.18 | 15.27 | 0.11 | 0.73% | 956,800 |
| Dec 31, 2024 | 15.12 | 15.25 | 15.11 | 15.16 | 0.04 | 0.26% | 1,162,900 |
| Dec 30, 2024 | 15.23 | 15.26 | 15.07 | 15.12 | -0.13 | -0.85% | 1,806,976 |
| Dec 27, 2024 | 15.27 | 15.35 | 15.19 | 15.25 | -0.10 | -0.65% | 1,277,861 |
| Dec 26, 2024 | 15.29 | 15.36 | 15.28 | 15.35 | 0.02 | 0.13% | 1,575,339 |
| Dec 24, 2024 | 15.14 | 15.33 | 15.10 | 15.33 | 0.25 | 1.66% | 649,300 |
| Dec 23, 2024 | 15.01 | 15.12 | 14.86 | 15.08 | 0.00 | 0.00% | 1,274,800 |
| Dec 20, 2024 | 14.85 | 15.10 | 14.85 | 15.08 | 0.19 | 1.28% | 1,432,800 |
| Dec 19, 2024 | 14.84 | 14.95 | 14.76 | 14.89 | 0.20 | 1.36% | 1,287,500 |
| Dec 18, 2024 | 14.94 | 15.03 | 14.69 | 14.69 | -0.26 | -1.74% | 1,230,500 |
| Dec 17, 2024 | 14.95 | 15.04 | 14.91 | 14.95 | -0.05 | -0.33% | 1,761,300 |