Golub Capital BDC Inc (GBDC) Historical Stock Data

14.27 ↑0.05 (0.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GBDC is down -0.07% a day on average. There have been 14 days where Golub Capital BDC Inc closed green and 16 days where GBDC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	14.25	14.27	↑$0.02 (0.14%)	14.21	14.32	1.34M
2025-12-04	14.19	14.22	↑$0.03 (0.21%)	14.12	14.23	1.22M
2025-12-03	14.06	14.14	↑$0.08 (0.57%)	14.06	14.18	1.15M
2025-12-02	14.04	14.02	↓$0.02 (-0.14%)	14.01	14.10	0.99M
2025-12-01	14.06	14.00	↓$0.06 (-0.43%)	13.99	14.13	1.10M
2025-11-28	13.99	14.09	↑$0.10 (0.71%)	13.99	14.10	410.98K
2025-11-26	13.97	13.96	↓$0.01 (-0.07%)	13.95	14.08	1.31M
2025-11-25	13.88	13.93	↑$0.05 (0.40%)	13.78	13.99	1.33M
2025-11-24	13.72	13.83	↑$0.11 (0.80%)	13.63	13.88	1.86M
2025-11-21	13.54	13.72	↑$0.18 (1.33%)	13.51	13.80	2.37M
2025-11-20	13.56	13.53	↓$0.03 (-0.22%)	13.45	13.71	1.67M
2025-11-19	13.77	13.52	↓$0.25 (-1.82%)	13.52	13.96	2.15M
2025-11-18	13.59	13.55	↓$0.04 (-0.29%)	13.44	13.66	2.85M
2025-11-17	13.85	13.61	↓$0.24 (-1.73%)	13.56	13.89	1.63M
2025-11-14	13.87	13.85	↓$0.02 (-0.14%)	13.77	13.89	714.21K
2025-11-13	14.02	13.87	↓$0.15 (-1.07%)	13.79	14.14	1.13M
2025-11-12	13.92	14.02	↑$0.10 (0.72%)	13.92	14.07	1.39M
2025-11-11	13.96	13.93	↓$0.03 (-0.21%)	13.87	14.00	0.95M
2025-11-10	13.93	13.92	↓$0.02 (-0.11%)	13.79	13.93	0.98M
2025-11-07	13.73	13.88	↑$0.15 (1.09%)	13.70	13.88	1.17M
2025-11-06	14.07	13.77	↓$0.30 (-2.13%)	13.77	14.08	1.29M
2025-11-05	14.05	14.07	↑$0.02 (0.14%)	13.90	14.11	1.23M
2025-11-04	14.03	14.07	↑$0.04 (0.29%)	14.02	14.13	1.22M
2025-11-03	14.10	14.12	↑$0.02 (0.14%)	13.96	14.15	1.18M
2025-10-31	13.87	14.09	↑$0.22 (1.59%)	13.79	14.17	2.06M
2025-10-30	14.02	13.89	↓$0.13 (-0.93%)	13.74	14.05	1.69M
2025-10-29	14.14	14.08	↓$0.06 (-0.42%)	14.02	14.23	1.51M
2025-10-28	14.23	14.19	↓$0.04 (-0.28%)	14.13	14.32	1.81M
2025-10-27	14.28	14.31	↑$0.03 (0.21%)	14.23	14.33	1.80M
2025-10-24	14.25	14.20	↓$0.05 (-0.35%)	14.15	14.31	1.27M