Golub Capital BDC, Inc. (GBDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 15.74 | 15.89 | 15.67 | 15.74 | 15.74 | 2,515,000 |
| 14 June 2024 | 15.80 | 15.83 | 15.59 | 15.67 | 15.67 | 1,368,500 |
| 13 June 2024 | 15.86 | 15.93 | 15.77 | 15.82 | 15.82 | 1,150,100 |
| 13 June 2024 | 0.05 Dividend | |||||
| 12 June 2024 | 15.85 | 16.01 | 15.85 | 15.90 | 15.85 | 1,714,900 |
| 11 June 2024 | 16.07 | 16.15 | 15.72 | 15.75 | 15.70 | 3,173,800 |
| 10 June 2024 | 16.10 | 16.24 | 16.01 | 16.03 | 15.98 | 1,402,900 |
| 07 June 2024 | 16.03 | 16.18 | 16.02 | 16.05 | 16.00 | 942,700 |
| 06 June 2024 | 16.15 | 16.18 | 15.87 | 16.06 | 16.01 | 1,469,700 |
| 05 June 2024 | 16.17 | 16.25 | 16.00 | 16.11 | 16.06 | 1,709,200 |
| 04 June 2024 | 16.53 | 16.56 | 16.06 | 16.11 | 16.06 | 1,692,500 |
| 03 June 2024 | 16.65 | 16.76 | 16.49 | 16.58 | 16.53 | 1,339,700 |
| 31 May 2024 | 16.35 | 16.59 | 16.35 | 16.57 | 16.52 | 831,500 |
| 30 May 2024 | 16.30 | 16.38 | 16.27 | 16.31 | 16.26 | 585,200 |
| 29 May 2024 | 16.28 | 16.37 | 16.22 | 16.30 | 16.25 | 617,700 |
| 28 May 2024 | 16.30 | 16.45 | 16.23 | 16.32 | 16.27 | 808,000 |
| 24 May 2024 | 16.18 | 16.32 | 16.15 | 16.25 | 16.20 | 1,758,000 |
| 23 May 2024 | 16.25 | 16.28 | 16.09 | 16.11 | 16.06 | 607,000 |
| 22 May 2024 | 16.35 | 16.42 | 16.16 | 16.25 | 16.20 | 1,525,600 |
| 21 May 2024 | 16.44 | 16.50 | 16.34 | 16.35 | 16.30 | 718,200 |
| 20 May 2024 | 16.40 | 16.46 | 16.34 | 16.43 | 16.38 | 691,600 |
| 17 May 2024 | 16.48 | 16.48 | 16.34 | 16.39 | 16.34 | 374,500 |
| 16 May 2024 | 16.31 | 16.48 | 16.31 | 16.43 | 16.38 | 591,600 |
| 15 May 2024 | 16.65 | 16.68 | 16.29 | 16.30 | 16.25 | 919,400 |
| 14 May 2024 | 16.60 | 16.89 | 16.58 | 16.67 | 16.62 | 923,900 |
| 13 May 2024 | 16.80 | 16.85 | 16.61 | 16.65 | 16.60 | 618,000 |
| 10 May 2024 | 16.52 | 16.83 | 16.51 | 16.73 | 16.68 | 948,700 |
| 09 May 2024 | 16.64 | 16.77 | 16.43 | 16.46 | 16.41 | 861,400 |
| 08 May 2024 | 16.68 | 16.86 | 16.53 | 16.60 | 16.55 | 1,050,100 |
| 07 May 2024 | 17.10 | 17.12 | 16.78 | 16.83 | 16.78 | 1,157,200 |
| 06 May 2024 | 16.95 | 17.09 | 16.95 | 17.09 | 17.04 | 1,012,200 |
| 03 May 2024 | 16.85 | 16.93 | 16.77 | 16.89 | 16.84 | 605,100 |
| 02 May 2024 | 17.03 | 17.10 | 16.74 | 16.84 | 16.79 | 799,700 |
| 01 May 2024 | 17.00 | 17.19 | 16.92 | 16.98 | 16.93 | 865,000 |
| 01 May 2024 | 0.39 Dividend | |||||
| 30 Apr 2024 | 17.72 | 17.72 | 17.36 | 17.37 | 16.93 | 759,400 |
| 29 Apr 2024 | 17.40 | 17.69 | 17.40 | 17.58 | 17.13 | 1,279,500 |
| 26 Apr 2024 | 17.09 | 17.43 | 17.07 | 17.40 | 16.96 | 679,000 |
| 25 Apr 2024 | 17.00 | 17.10 | 16.98 | 17.03 | 16.60 | 468,800 |
| 24 Apr 2024 | 17.18 | 17.29 | 17.00 | 17.07 | 16.63 | 990,200 |
| 23 Apr 2024 | 17.15 | 17.27 | 17.07 | 17.21 | 16.77 | 859,800 |
| 22 Apr 2024 | 16.80 | 17.16 | 16.79 | 17.11 | 16.67 | 928,400 |
| 19 Apr 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.37 | 730,000 |
| 18 Apr 2024 | 16.65 | 16.75 | 16.56 | 16.59 | 16.17 | 811,200 |
| 17 Apr 2024 | 16.58 | 16.75 | 16.55 | 16.63 | 16.21 | 591,500 |
| 16 Apr 2024 | 16.62 | 16.68 | 16.56 | 16.57 | 16.15 | 809,600 |
| 15 Apr 2024 | 16.64 | 16.83 | 16.56 | 16.63 | 16.21 | 660,100 |
| 12 Apr 2024 | 16.67 | 16.73 | 16.47 | 16.54 | 16.12 | 695,500 |
| 11 Apr 2024 | 16.62 | 16.70 | 16.53 | 16.70 | 16.27 | 552,300 |
| 10 Apr 2024 | 16.54 | 16.65 | 16.51 | 16.64 | 16.22 | 588,800 |
| 09 Apr 2024 | 16.58 | 16.63 | 16.52 | 16.60 | 16.18 | 451,900 |
| 08 Apr 2024 | 16.65 | 16.71 | 16.52 | 16.56 | 16.14 | 683,900 |
| 05 Apr 2024 | 16.41 | 16.64 | 16.38 | 16.62 | 16.20 | 857,700 |
| 04 Apr 2024 | 16.62 | 16.72 | 16.36 | 16.39 | 15.97 | 680,500 |
| 03 Apr 2024 | 16.70 | 16.75 | 16.59 | 16.61 | 16.19 | 592,800 |
| 02 Apr 2024 | 16.54 | 16.69 | 16.50 | 16.61 | 16.19 | 659,600 |
| 01 Apr 2024 | 16.63 | 16.63 | 16.47 | 16.54 | 16.12 | 1,006,300 |
| 28 Mar 2024 | 16.47 | 16.77 | 16.44 | 16.63 | 16.21 | 2,170,200 |
| 27 Mar 2024 | 16.30 | 16.36 | 16.22 | 16.35 | 15.93 | 903,300 |
| 26 Mar 2024 | 16.26 | 16.30 | 16.22 | 16.28 | 15.86 | 558,000 |
| 25 Mar 2024 | 16.17 | 16.43 | 16.10 | 16.20 | 15.79 | 961,500 |
| 22 Mar 2024 | 15.93 | 15.97 | 15.87 | 15.91 | 15.50 | 473,000 |
| 21 Mar 2024 | 15.90 | 16.01 | 15.86 | 15.93 | 15.52 | 565,500 |
| 20 Mar 2024 | 15.75 | 15.85 | 15.75 | 15.84 | 15.44 | 656,500 |
| 19 Mar 2024 | 15.80 | 15.90 | 15.76 | 15.81 | 15.41 | 545,400 |
| 18 Mar 2024 | 15.93 | 15.97 | 15.82 | 15.83 | 15.43 | 574,200 |
| 15 Mar 2024 | 15.82 | 16.08 | 15.82 | 15.97 | 15.56 | 1,171,100 |
| 14 Mar 2024 | 16.03 | 16.04 | 15.80 | 15.85 | 15.45 | 799,700 |
| 13 Mar 2024 | 16.01 | 16.14 | 15.99 | 16.05 | 15.64 | 976,300 |
| 12 Mar 2024 | 15.79 | 16.01 | 15.76 | 16.00 | 15.59 | 909,100 |
| 11 Mar 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 15.34 | 533,200 |
| 08 Mar 2024 | 15.69 | 15.77 | 15.65 | 15.71 | 15.31 | 734,700 |
| 07 Mar 2024 | 15.79 | 15.80 | 15.68 | 15.70 | 15.30 | 645,400 |
| 06 Mar 2024 | 15.69 | 15.86 | 15.66 | 15.79 | 15.39 | 677,300 |
| 05 Mar 2024 | 15.59 | 15.67 | 15.58 | 15.64 | 15.24 | 680,300 |
| 04 Mar 2024 | 15.55 | 15.63 | 15.40 | 15.61 | 15.21 | 826,000 |
| 01 Mar 2024 | 15.55 | 15.55 | 15.35 | 15.50 | 15.10 | 1,234,300 |
| 29 Feb 2024 | 15.56 | 15.57 | 15.43 | 15.57 | 15.17 | 1,337,500 |
| 29 Feb 2024 | 0.39 Dividend | |||||
| 28 Feb 2024 | 16.02 | 16.02 | 15.81 | 15.88 | 15.09 | 1,015,800 |
| 27 Feb 2024 | 15.93 | 15.98 | 15.81 | 15.96 | 15.17 | 1,049,100 |
| 26 Feb 2024 | 15.90 | 16.02 | 15.84 | 15.87 | 15.09 | 915,400 |
| 23 Feb 2024 | 16.05 | 16.09 | 15.91 | 15.92 | 15.13 | 1,125,100 |
| 22 Feb 2024 | 16.00 | 16.09 | 15.90 | 16.02 | 15.23 | 1,283,400 |
| 21 Feb 2024 | 15.97 | 16.04 | 15.86 | 15.93 | 15.14 | 913,100 |
| 20 Feb 2024 | 15.85 | 16.02 | 15.78 | 15.94 | 15.15 | 1,166,600 |
| 16 Feb 2024 | 15.78 | 15.89 | 15.66 | 15.83 | 15.05 | 997,700 |
| 15 Feb 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 14.97 | 831,500 |
| 14 Feb 2024 | 15.36 | 15.55 | 15.36 | 15.50 | 14.73 | 1,161,300 |
| 14 Feb 2024 | 0.07 Dividend | |||||
| 13 Feb 2024 | 15.45 | 15.54 | 15.34 | 15.45 | 14.62 | 718,000 |
| 12 Feb 2024 | 15.38 | 15.57 | 15.33 | 15.54 | 14.70 | 804,000 |
| 09 Feb 2024 | 15.30 | 15.38 | 15.27 | 15.35 | 14.52 | 668,900 |
| 08 Feb 2024 | 15.41 | 15.45 | 15.26 | 15.32 | 14.50 | 726,300 |
| 07 Feb 2024 | 15.20 | 15.42 | 15.18 | 15.41 | 14.58 | 1,069,000 |
| 06 Feb 2024 | 15.38 | 15.38 | 15.02 | 15.13 | 14.32 | 1,855,000 |
| 05 Feb 2024 | 15.38 | 15.38 | 15.16 | 15.34 | 14.52 | 1,032,100 |
| 02 Feb 2024 | 15.21 | 15.37 | 15.16 | 15.28 | 14.46 | 871,100 |
| 01 Feb 2024 | 15.36 | 15.36 | 15.08 | 15.23 | 14.41 | 1,362,000 |
| 31 Jan 2024 | 15.58 | 15.58 | 15.24 | 15.26 | 14.44 | 939,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.