Golub Capital BDC Inc (GBDC) Historical Stock Data
16.84 ↓0.14 (-0.82%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBDC is up 0.11% a day on average. There have been 17 days where Golub Capital BDC Inc closed green and 13 days where GBDC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 17.03 | 16.84 | ↓$0.19 (-1.12%) | 16.74 | 17.10 | 799.73K |
2024-05-01 | 17.00 | 16.98 | ↓$0.02 (-0.12%) | 16.92 | 17.19 | 865.05K |
2024-04-30 | 17.72 | 17.37 | ↓$0.35 (-1.98%) | 17.36 | 17.72 | 759.47K |
2024-04-29 | 17.40 | 17.58 | ↑$0.18 (1.03%) | 17.40 | 17.69 | 1.28M |
2024-04-26 | 17.09 | 17.40 | ↑$0.31 (1.81%) | 17.07 | 17.43 | 678.94K |
2024-04-25 | 17.00 | 17.03 | ↑$0.03 (0.18%) | 16.98 | 17.10 | 468.54K |
2024-04-24 | 17.18 | 17.07 | ↓$0.11 (-0.64%) | 17.00 | 17.29 | 0.99M |
2024-04-23 | 17.15 | 17.21 | ↑$0.06 (0.35%) | 17.07 | 17.27 | 859.65K |
2024-04-22 | 16.80 | 17.11 | ↑$0.31 (1.85%) | 16.79 | 17.16 | 0.93M |
2024-04-19 | 16.56 | 16.80 | ↑$0.24 (1.45%) | 16.56 | 16.80 | 729.98K |
2024-04-18 | 16.65 | 16.59 | ↓$0.06 (-0.36%) | 16.56 | 16.75 | 811.20K |
2024-04-17 | 16.58 | 16.63 | ↑$0.05 (0.30%) | 16.55 | 16.75 | 591.49K |
2024-04-16 | 16.62 | 16.57 | ↓$0.05 (-0.30%) | 16.56 | 16.69 | 809.56K |
2024-04-15 | 16.64 | 16.63 | ↓$0.01 (-0.06%) | 16.56 | 16.83 | 660.13K |
2024-04-12 | 16.67 | 16.54 | ↓$0.13 (-0.78%) | 16.47 | 16.73 | 695.49K |
2024-04-11 | 16.62 | 16.70 | ↑$0.08 (0.48%) | 16.53 | 16.70 | 552.35K |
2024-04-10 | 16.54 | 16.64 | ↑$0.10 (0.60%) | 16.51 | 16.65 | 588.83K |
2024-04-09 | 16.58 | 16.60 | ↑$0.02 (0.12%) | 16.52 | 16.63 | 451.89K |
2024-04-08 | 16.65 | 16.56 | ↓$0.09 (-0.54%) | 16.52 | 16.71 | 683.89K |
2024-04-05 | 16.41 | 16.62 | ↑$0.21 (1.28%) | 16.38 | 16.64 | 857.75K |
2024-04-04 | 16.62 | 16.39 | ↓$0.23 (-1.38%) | 16.36 | 16.72 | 680.63K |
2024-04-03 | 16.70 | 16.61 | ↓$0.09 (-0.54%) | 16.59 | 16.75 | 592.84K |
2024-04-02 | 16.54 | 16.61 | ↑$0.07 (0.42%) | 16.50 | 16.69 | 659.61K |
2024-04-01 | 16.63 | 16.54 | ↓$0.09 (-0.54%) | 16.47 | 16.63 | 1.01M |
2024-03-28 | 16.47 | 16.63 | ↑$0.16 (0.97%) | 16.44 | 16.77 | 2.17M |
2024-03-27 | 16.30 | 16.35 | ↑$0.05 (0.31%) | 16.22 | 16.36 | 0.90M |
2024-03-26 | 16.26 | 16.28 | ↑$0.02 (0.12%) | 16.22 | 16.30 | 558.02K |
2024-03-25 | 16.17 | 16.20 | ↑$0.03 (0.19%) | 16.10 | 16.43 | 0.96M |
2024-03-22 | 15.93 | 15.91 | ↓$0.02 (-0.13%) | 15.87 | 15.97 | 472.96K |
2024-03-21 | 15.90 | 15.93 | ↑$0.03 (0.19%) | 15.86 | 16.01 | 565.54K |
Create an account or log in to view more rows.
$GBDC omg this is bullshit
$GBDC hmm...
$GBDC my hands are made out of diamonds
$GBDC Slapping that ask today
$GBDC When in doubt...
$GBDC ready to explode
$GBDC f this stock
$GBDC Many many bears
$GBDC Green today if ya buy
$GBDC Like if the Hedgies are fucked