Golub Capital BDC Inc (GBDC) Historical Stock Data
15.08 ↑0.19 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBDC is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.85 | 15.08 | ↑$0.23 (1.55%) | 14.85 | 15.10 | 1.43M |
| 2024-12-19 | 14.84 | 14.89 | ↑$0.05 (0.34%) | 14.76 | 14.95 | 1.29M |
| 2024-12-18 | 14.94 | 14.69 | ↓$0.25 (-1.67%) | 14.69 | 15.03 | 1.23M |
| 2024-12-17 | 14.95 | 14.95 | ↑$0.00 (0.00%) | 14.91 | 15.04 | 1.76M |
| 2024-12-16 | 15.08 | 15.00 | ↓$0.08 (-0.53%) | 14.98 | 15.16 | 1.69M |
| 2024-12-13 | 15.02 | 15.05 | ↑$0.03 (0.20%) | 14.95 | 15.07 | 1.39M |
| 2024-12-12 | 15.10 | 15.03 | ↓$0.07 (-0.46%) | 15.00 | 15.18 | 1.20M |
| 2024-12-11 | 15.10 | 15.07 | ↓$0.03 (-0.20%) | 14.95 | 15.10 | 1.21M |
| 2024-12-10 | 15.11 | 15.07 | ↓$0.04 (-0.26%) | 14.93 | 15.14 | 1.47M |
| 2024-12-09 | 15.19 | 15.14 | ↓$0.05 (-0.33%) | 15.06 | 15.30 | 1.58M |
| 2024-12-06 | 15.65 | 15.46 | ↓$0.19 (-1.21%) | 15.45 | 15.65 | 1.73M |
| 2024-12-05 | 15.63 | 15.57 | ↓$0.06 (-0.38%) | 15.53 | 15.65 | 1.01M |
| 2024-12-04 | 15.64 | 15.63 | ↓$0.01 (-0.06%) | 15.57 | 15.65 | 0.93M |
| 2024-12-03 | 15.60 | 15.60 | ↑$0.00 (0.00%) | 15.51 | 15.70 | 1M |
| 2024-12-02 | 15.71 | 15.59 | ↓$0.12 (-0.76%) | 15.57 | 15.79 | 1.32M |
| 2024-11-29 | 15.48 | 15.67 | ↑$0.19 (1.23%) | 15.48 | 15.72 | 0.93M |
| 2024-11-27 | 15.55 | 15.49 | ↓$0.05 (-0.35%) | 15.42 | 15.55 | 1.04M |
| 2024-11-26 | 15.40 | 15.52 | ↑$0.12 (0.78%) | 15.25 | 15.56 | 2.14M |
| 2024-11-25 | 15.37 | 15.38 | ↑$0.01 (0.07%) | 15.33 | 15.55 | 1.48M |
| 2024-11-22 | 15.22 | 15.30 | ↑$0.08 (0.53%) | 15.16 | 15.32 | 1.23M |
| 2024-11-21 | 15.24 | 15.15 | ↓$0.09 (-0.59%) | 15.09 | 15.27 | 1.81M |
| 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 |
Create an account or log in to view more rows.
$GBDC hello
please hold.
$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