Golub Capital BDC Inc (GBDC) Historical Stock Data
15.22 ↓0.31 (-2.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBDC is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.26 | 15.22 | ↓$0.04 (-0.26%) | 15.03 | 15.36 | 2.39M |
| 2024-11-19 | 15.47 | 15.53 | ↑$0.06 (0.39%) | 15.46 | 15.55 | 1.72M |
| 2024-11-18 | 15.39 | 15.52 | ↑$0.13 (0.84%) | 15.38 | 15.55 | 1.10M |
| 2024-11-15 | 15.47 | 15.40 | ↓$0.07 (-0.45%) | 15.37 | 15.47 | 801.91K |
| 2024-11-14 | 15.42 | 15.40 | ↓$0.02 (-0.13%) | 15.36 | 15.47 | 1.16M |
| 2024-11-13 | 15.29 | 15.36 | ↑$0.07 (0.46%) | 15.29 | 15.42 | 0.94M |
| 2024-11-12 | 15.37 | 15.35 | ↓$0.02 (-0.13%) | 15.33 | 15.47 | 841.55K |
| 2024-11-11 | 15.42 | 15.42 | ↑$0.00 (0.00%) | 15.36 | 15.45 | 1.13M |
| 2024-11-08 | 15.33 | 15.38 | ↑$0.05 (0.33%) | 15.33 | 15.42 | 1.15M |
| 2024-11-07 | 15.37 | 15.36 | ↓$0.01 (-0.07%) | 15.32 | 15.44 | 877.73K |
| 2024-11-06 | 15.25 | 15.39 | ↑$0.14 (0.92%) | 15.07 | 15.44 | 1.58M |
| 2024-11-05 | 14.90 | 15.00 | ↑$0.10 (0.67%) | 14.89 | 15.06 | 869.10K |
| 2024-11-04 | 15.10 | 14.93 | ↓$0.17 (-1.13%) | 14.88 | 15.10 | 1.01M |
| 2024-11-01 | 15.16 | 15.08 | ↓$0.08 (-0.53%) | 15.08 | 15.23 | 1.29M |
| 2024-10-31 | 15.31 | 15.14 | ↓$0.17 (-1.11%) | 15.07 | 15.35 | 1.11M |
| 2024-10-30 | 15.32 | 15.28 | ↓$0.04 (-0.26%) | 15.24 | 15.45 | 826.82K |
| 2024-10-29 | 15.51 | 15.35 | ↓$0.16 (-1.03%) | 15.33 | 15.51 | 1.09M |
| 2024-10-28 | 15.31 | 15.51 | ↑$0.20 (1.31%) | 15.31 | 15.55 | 1.16M |
| 2024-10-25 | 15.55 | 15.28 | ↓$0.27 (-1.74%) | 15.27 | 15.55 | 1.57M |
| 2024-10-24 | 15.41 | 15.55 | ↑$0.14 (0.91%) | 15.33 | 15.55 | 1.50M |
| 2024-10-23 | 15.42 | 15.41 | ↓$0.01 (-0.06%) | 15.32 | 15.49 | 1.02M |
| 2024-10-22 | 15.51 | 15.41 | ↓$0.10 (-0.64%) | 15.40 | 15.56 | 1.11M |
| 2024-10-21 | 15.42 | 15.49 | ↑$0.07 (0.45%) | 15.41 | 15.51 | 0.95M |
| 2024-10-18 | 15.43 | 15.44 | ↑$0.01 (0.07%) | 15.38 | 15.48 | 863.27K |
| 2024-10-17 | 15.35 | 15.44 | ↑$0.09 (0.59%) | 15.30 | 15.45 | 1.08M |
| 2024-10-16 | 15.30 | 15.35 | ↑$0.05 (0.33%) | 15.23 | 15.35 | 1.31M |
| 2024-10-15 | 15.19 | 15.24 | ↑$0.05 (0.33%) | 15.19 | 15.34 | 0.95M |
| 2024-10-14 | 15.09 | 15.15 | ↑$0.06 (0.40%) | 15.09 | 15.17 | 635.75K |
| 2024-10-11 | 15.04 | 15.09 | ↑$0.05 (0.33%) | 15.04 | 15.11 | 810.74K |
| 2024-10-10 | 15.02 | 15.06 | ↑$0.04 (0.27%) | 14.99 | 15.09 | 1.36M |
Create an account or log in to view more rows.
$GBDC almost time for the running
$GBDC I bought the dip
$GBDC hot damn <3
$GBDC buy the fear
$GBDC Somethings happening Monday.
$GBDC this sell-off is meh.
$GBDC buying!
$GBDC This stock is the golden ticket.
$GBDC omg this is bullshit
$GBDC hmm...