NasdaqGS - Delayed Quote USD

Golub Capital BDC, Inc. (GBDC)

16.59 -0.04 (-0.24%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 16.65 16.75 16.56 16.59 16.59 811,200
Apr 17, 2024 16.58 16.75 16.55 16.63 16.63 591,500
Apr 16, 2024 16.62 16.68 16.56 16.57 16.57 809,600
Apr 15, 2024 16.64 16.83 16.56 16.63 16.63 660,100
Apr 12, 2024 16.67 16.73 16.47 16.54 16.54 695,500
Apr 11, 2024 16.62 16.70 16.53 16.70 16.70 552,300
Apr 10, 2024 16.54 16.65 16.51 16.64 16.64 588,800
Apr 9, 2024 16.58 16.63 16.52 16.60 16.60 451,900
Apr 8, 2024 16.65 16.71 16.52 16.56 16.56 683,900
Apr 5, 2024 16.41 16.64 16.38 16.62 16.62 857,700
Apr 4, 2024 16.62 16.72 16.36 16.39 16.39 680,500
Apr 3, 2024 16.70 16.75 16.59 16.61 16.61 592,800
Apr 2, 2024 16.54 16.69 16.50 16.61 16.61 659,600
Apr 1, 2024 16.63 16.63 16.47 16.54 16.54 1,006,300
Mar 28, 2024 16.47 16.77 16.44 16.63 16.63 2,170,200
Mar 27, 2024 16.30 16.36 16.22 16.35 16.35 903,300
Mar 26, 2024 16.26 16.30 16.22 16.28 16.28 558,000
Mar 25, 2024 16.17 16.43 16.10 16.20 16.20 961,500
Mar 22, 2024 15.93 15.97 15.87 15.91 15.91 473,000
Mar 21, 2024 15.90 16.01 15.86 15.93 15.93 565,500
Mar 20, 2024 15.75 15.85 15.75 15.84 15.84 656,500
Mar 19, 2024 15.80 15.90 15.76 15.81 15.81 545,400
Mar 18, 2024 15.93 15.97 15.82 15.83 15.83 574,200
Mar 15, 2024 15.82 16.08 15.82 15.97 15.97 1,171,100
Mar 14, 2024 16.03 16.04 15.80 15.85 15.85 799,700
Mar 13, 2024 16.01 16.14 15.99 16.05 16.05 976,300
Mar 12, 2024 15.79 16.01 15.76 16.00 16.00 909,100
Mar 11, 2024 15.74 15.79 15.65 15.74 15.74 533,200
Mar 8, 2024 15.69 15.77 15.65 15.71 15.71 734,700
Mar 7, 2024 15.79 15.80 15.68 15.70 15.70 645,400
Mar 6, 2024 15.69 15.86 15.66 15.79 15.79 677,300
Mar 5, 2024 15.59 15.67 15.58 15.64 15.64 680,300
Mar 4, 2024 15.55 15.63 15.40 15.61 15.61 826,000
Mar 1, 2024 15.55 15.55 15.35 15.50 15.50 1,234,300
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 15.56 15.57 15.43 15.57 15.57 1,337,500
Feb 28, 2024 16.02 16.02 15.81 15.88 15.49 1,015,800
Feb 27, 2024 15.93 15.98 15.81 15.96 15.57 1,049,100
Feb 26, 2024 15.90 16.02 15.84 15.87 15.48 915,400
Feb 23, 2024 16.05 16.09 15.91 15.92 15.53 1,125,100
Feb 22, 2024 16.00 16.09 15.90 16.02 15.63 1,283,400
Feb 21, 2024 15.97 16.04 15.86 15.93 15.54 913,100
Feb 20, 2024 15.85 16.02 15.78 15.94 15.55 1,166,600
Feb 16, 2024 15.78 15.89 15.66 15.83 15.44 997,700
Feb 15, 2024 15.52 15.75 15.52 15.75 15.36 831,500
Feb 14, 2024 0.07 Dividend
Feb 14, 2024 15.36 15.55 15.36 15.50 15.12 1,161,300
Feb 13, 2024 15.45 15.54 15.34 15.45 15.00 718,000
Feb 12, 2024 15.38 15.57 15.33 15.54 15.09 804,000
Feb 9, 2024 15.30 15.38 15.27 15.35 14.91 668,900
Feb 8, 2024 15.41 15.45 15.26 15.32 14.88 726,300
Feb 7, 2024 15.20 15.42 15.18 15.41 14.96 1,069,000
Feb 6, 2024 15.38 15.38 15.02 15.13 14.69 1,855,000
Feb 5, 2024 15.38 15.38 15.16 15.34 14.90 1,032,100
Feb 2, 2024 15.21 15.37 15.16 15.28 14.84 871,100
Feb 1, 2024 15.36 15.36 15.08 15.23 14.79 1,362,000
Jan 31, 2024 15.58 15.58 15.24 15.26 14.82 939,300
Jan 30, 2024 15.53 15.60 15.50 15.52 15.07 641,200
Jan 29, 2024 15.62 15.69 15.44 15.51 15.06 952,500
Jan 26, 2024 15.57 15.64 15.52 15.61 15.16 533,200
Jan 25, 2024 15.48 15.54 15.38 15.53 15.08 789,800
Jan 24, 2024 15.63 15.70 15.39 15.40 14.95 1,310,200
Jan 23, 2024 15.56 15.68 15.55 15.65 15.20 906,300
Jan 22, 2024 15.50 15.64 15.43 15.53 15.08 1,137,300
Jan 19, 2024 15.40 15.49 15.28 15.40 14.95 842,700
Jan 18, 2024 15.24 15.38 15.23 15.35 14.91 1,201,100
Jan 17, 2024 15.08 15.24 15.01 15.21 14.77 1,229,800
Jan 16, 2024 15.22 15.23 15.04 15.08 14.64 561,300
Jan 12, 2024 15.33 15.38 15.22 15.24 14.80 494,800
Jan 11, 2024 15.38 15.39 15.14 15.29 14.85 703,300
Jan 10, 2024 15.35 15.45 15.32 15.39 14.94 660,500
Jan 9, 2024 15.37 15.39 15.29 15.32 14.88 581,000
Jan 8, 2024 15.33 15.49 15.25 15.40 14.95 1,064,000
Jan 5, 2024 15.27 15.33 15.24 15.29 14.85 680,000
Jan 4, 2024 15.09 15.34 15.08 15.28 14.84 940,200
Jan 3, 2024 15.08 15.11 14.99 15.06 14.62 813,600
Jan 2, 2024 15.09 15.14 14.99 15.08 14.64 828,500
Dec 29, 2023 15.31 15.35 15.10 15.10 14.66 787,900
Dec 28, 2023 15.19 15.34 15.17 15.31 14.87 976,600
Dec 27, 2023 15.20 15.20 15.06 15.16 14.72 395,300
Dec 26, 2023 15.10 15.24 15.06 15.11 14.67 595,900
Dec 22, 2023 15.04 15.14 15.02 15.07 14.63 528,900
Dec 21, 2023 15.05 15.05 14.86 15.03 14.59 667,000
Dec 20, 2023 15.13 15.15 14.97 14.98 14.55 547,500
Dec 19, 2023 15.07 15.12 15.01 15.11 14.67 778,500
Dec 18, 2023 14.98 15.07 14.92 15.00 14.57 652,000
Dec 15, 2023 15.02 15.04 14.91 15.04 14.60 943,100
Dec 14, 2023 15.00 15.11 14.94 15.00 14.57 1,378,800
Dec 13, 2023 14.88 14.98 14.77 14.93 14.50 919,200
Dec 12, 2023 14.70 14.84 14.69 14.84 14.41 725,400
Dec 11, 2023 14.66 14.75 14.66 14.68 14.25 698,800
Dec 8, 2023 14.52 14.66 14.52 14.63 14.21 507,100
Dec 7, 2023 0.37 Dividend
Dec 7, 2023 14.55 14.64 14.44 14.55 14.13 835,000
Dec 6, 2023 15.00 15.04 14.89 14.90 14.11 576,400
Dec 5, 2023 14.96 15.04 14.91 14.99 14.19 644,300
Dec 4, 2023 14.97 15.01 14.93 14.96 14.17 473,600
Dec 1, 2023 14.91 14.95 14.84 14.93 14.14 407,700
Nov 30, 2023 0.07 Dividend
Nov 30, 2023 14.88 14.94 14.82 14.88 14.09 492,600
Nov 29, 2023 15.03 15.07 14.86 14.89 14.03 584,600
Nov 28, 2023 15.09 15.09 14.96 14.98 14.12 646,300
Nov 27, 2023 15.17 15.17 15.02 15.09 14.22 621,700
Nov 24, 2023 15.20 15.24 15.10 15.19 14.32 373,700
Nov 22, 2023 15.27 15.30 15.08 15.15 14.28 736,600
Nov 21, 2023 15.38 15.38 15.00 15.20 14.33 1,066,400
Nov 20, 2023 14.88 15.09 14.87 15.01 14.15 749,400
Nov 17, 2023 14.92 14.96 14.89 14.90 14.04 477,500
Nov 16, 2023 14.98 14.98 14.82 14.84 13.99 370,200
Nov 15, 2023 14.90 14.94 14.82 14.91 14.05 629,700
Nov 14, 2023 14.95 14.96 14.84 14.90 14.04 586,000
Nov 13, 2023 14.79 14.84 14.70 14.81 13.96 529,200
Nov 10, 2023 14.71 14.77 14.63 14.75 13.90 576,600
Nov 9, 2023 14.74 14.82 14.69 14.71 13.86 426,200
Nov 8, 2023 14.75 14.76 14.66 14.68 13.84 212,200
Nov 7, 2023 14.76 14.78 14.64 14.72 13.87 354,100
Nov 6, 2023 14.80 14.82 14.70 14.75 13.90 304,400
Nov 3, 2023 14.83 14.90 14.76 14.78 13.93 478,700
Nov 2, 2023 14.56 14.79 14.56 14.75 13.90 529,900
Nov 1, 2023 14.41 14.65 14.41 14.55 13.71 423,800
Oct 31, 2023 14.35 14.46 14.28 14.40 13.57 619,400
Oct 30, 2023 14.22 14.33 14.15 14.31 13.49 412,000
Oct 27, 2023 14.27 14.28 14.02 14.15 13.34 742,300
Oct 26, 2023 14.16 14.39 14.16 14.27 13.45 473,000
Oct 25, 2023 14.27 14.35 14.16 14.20 13.38 286,200
Oct 24, 2023 14.19 14.41 14.19 14.26 13.44 1,120,900
Oct 23, 2023 14.19 14.27 14.10 14.17 13.35 435,100
Oct 20, 2023 14.44 14.50 14.19 14.26 13.44 734,200
Oct 19, 2023 14.74 14.74 14.42 14.42 13.59 670,500
Oct 18, 2023 14.80 14.90 14.64 14.70 13.85 595,300
Oct 17, 2023 14.71 14.74 14.60 14.74 13.89 420,700
Oct 16, 2023 14.40 14.78 14.40 14.71 13.86 545,700
Oct 13, 2023 14.30 14.45 14.27 14.32 13.50 474,500
Oct 12, 2023 14.34 14.41 14.10 14.25 13.43 276,700
Oct 11, 2023 14.30 14.40 14.21 14.29 13.47 355,800
Oct 10, 2023 14.35 14.47 14.28 14.31 13.49 267,600
Oct 9, 2023 14.21 14.36 14.20 14.32 13.50 331,900
Oct 6, 2023 14.05 14.29 14.05 14.21 13.39 334,600
Oct 5, 2023 14.02 14.17 14.02 14.12 13.31 390,900
Oct 4, 2023 14.20 14.24 13.98 14.06 13.25 622,400
Oct 3, 2023 14.25 14.32 13.95 14.14 13.33 611,300
Oct 2, 2023 14.66 14.70 14.26 14.29 13.47 751,300
Sep 29, 2023 14.47 14.83 14.37 14.67 13.83 1,938,200
Sep 28, 2023 14.20 14.46 14.20 14.40 13.57 556,900
Sep 27, 2023 14.23 14.33 14.18 14.22 13.40 479,800
Sep 26, 2023 14.29 14.36 14.13 14.16 13.35 429,300
Sep 25, 2023 14.32 14.45 14.30 14.37 13.54 469,000
Sep 22, 2023 14.20 14.41 14.20 14.32 13.50 398,600
Sep 21, 2023 14.42 14.42 14.24 14.26 13.44 381,200
Sep 20, 2023 14.50 14.57 14.45 14.45 13.62 483,700
Sep 19, 2023 14.42 14.48 14.38 14.46 13.63 379,100
Sep 18, 2023 14.44 14.44 14.30 14.37 13.54 434,900
Sep 15, 2023 14.16 14.39 14.16 14.36 13.53 751,200
Sep 14, 2023 14.27 14.28 14.18 14.18 13.36 581,500
Sep 13, 2023 14.20 14.25 14.16 14.18 13.36 472,600
Sep 12, 2023 14.38 14.40 14.19 14.20 13.38 471,900
Sep 11, 2023 14.31 14.37 14.28 14.35 13.52 511,600
Sep 8, 2023 14.32 14.34 14.24 14.28 13.46 300,500
Sep 7, 2023 14.13 14.32 14.13 14.27 13.45 524,900
Sep 6, 2023 14.25 14.27 14.13 14.17 13.35 496,300
Sep 5, 2023 14.44 14.54 14.25 14.26 13.44 586,800
Sep 1, 2023 14.45 14.47 14.36 14.44 13.61 593,000
Aug 31, 2023 0.37 Dividend
Aug 31, 2023 14.45 14.52 14.30 14.38 13.55 1,300,600
Aug 30, 2023 14.85 14.94 14.81 14.82 13.62 745,800
Aug 29, 2023 14.82 14.85 14.75 14.83 13.63 482,600
Aug 28, 2023 14.68 14.83 14.68 14.76 13.56 463,400
Aug 25, 2023 14.72 14.77 14.61 14.67 13.48 386,500
Aug 24, 2023 14.65 14.76 14.63 14.70 13.51 478,000
Aug 23, 2023 14.60 14.71 14.60 14.66 13.47 645,200
Aug 22, 2023 14.85 14.85 14.60 14.62 13.43 564,000
Aug 21, 2023 14.75 14.82 14.62 14.78 13.58 519,400
Aug 18, 2023 14.62 14.88 14.62 14.77 13.57 514,400
Aug 17, 2023 0.04 Dividend
Aug 17, 2023 14.78 14.82 14.59 14.70 13.51 546,900
Aug 16, 2023 14.74 14.84 14.72 14.82 13.58 443,100
Aug 15, 2023 14.73 14.86 14.73 14.82 13.58 681,700
Aug 14, 2023 14.80 14.84 14.70 14.76 13.53 942,000
Aug 11, 2023 14.81 14.84 14.72 14.77 13.54 713,500
Aug 10, 2023 15.10 15.10 14.74 14.79 13.55 978,500
Aug 9, 2023 14.60 15.10 14.57 15.02 13.77 1,824,300
Aug 8, 2023 14.28 14.50 13.89 14.38 13.18 1,364,600
Aug 7, 2023 14.04 14.15 14.01 14.10 12.92 352,700
Aug 4, 2023 13.90 14.13 13.90 14.04 12.87 519,500
Aug 3, 2023 13.88 13.97 13.78 13.92 12.76 449,400
Aug 2, 2023 13.92 13.94 13.86 13.91 12.75 341,600
Aug 1, 2023 13.94 13.98 13.89 13.94 12.78 248,600
Jul 31, 2023 13.98 14.03 13.88 13.93 12.77 352,700
Jul 28, 2023 13.95 14.00 13.91 13.97 12.80 447,300
Jul 27, 2023 14.02 14.07 13.92 13.92 12.76 538,200
Jul 26, 2023 13.88 14.04 13.86 14.02 12.85 812,900
Jul 25, 2023 13.85 13.89 13.78 13.79 12.64 376,200
Jul 24, 2023 13.74 13.92 13.72 13.86 12.70 449,900
Jul 21, 2023 13.68 13.80 13.61 13.74 12.59 518,300
Jul 20, 2023 13.62 13.65 13.52 13.60 12.46 690,800
Jul 19, 2023 13.64 13.74 13.58 13.59 12.45 654,600
Jul 18, 2023 13.52 13.75 13.49 13.58 12.45 1,084,300
Jul 17, 2023 13.44 13.53 13.37 13.48 12.35 375,700
Jul 14, 2023 13.53 13.53 13.37 13.42 12.30 383,900
Jul 13, 2023 13.45 13.49 13.38 13.47 12.34 455,900
Jul 12, 2023 13.50 13.53 13.45 13.47 12.34 432,200
Jul 11, 2023 13.41 13.49 13.37 13.41 12.29 483,100
Jul 10, 2023 13.50 13.51 13.36 13.37 12.25 389,100
Jul 7, 2023 13.32 13.50 13.32 13.46 12.34 352,300
Jul 6, 2023 13.35 13.38 13.24 13.38 12.26 404,400
Jul 5, 2023 13.43 13.46 13.36 13.40 12.28 430,400
Jul 3, 2023 13.45 13.54 13.45 13.49 12.36 286,400
Jun 30, 2023 13.55 13.68 13.47 13.50 12.37 1,359,200
Jun 29, 2023 13.38 13.51 13.34 13.50 12.37 1,082,400
Jun 28, 2023 13.24 13.35 13.24 13.33 12.22 619,200
Jun 27, 2023 13.22 13.34 13.22 13.25 12.14 496,100
Jun 26, 2023 13.18 13.27 13.18 13.22 12.12 431,400
Jun 23, 2023 13.22 13.26 13.16 13.16 12.06 514,100
Jun 22, 2023 13.37 13.39 13.23 13.28 12.17 635,900
Jun 21, 2023 13.40 13.46 13.31 13.37 12.25 453,600
Jun 20, 2023 13.39 13.45 13.38 13.42 12.30 517,000
Jun 16, 2023 13.52 13.59 13.39 13.41 12.29 792,000
Jun 15, 2023 13.51 13.66 13.50 13.52 12.39 629,500
Jun 14, 2023 13.57 13.66 13.53 13.55 12.42 696,300
Jun 13, 2023 13.54 13.57 13.48 13.55 12.42 534,300
Jun 12, 2023 13.45 13.52 13.41 13.49 12.36 740,400
Jun 9, 2023 13.42 13.48 13.37 13.45 12.33 696,400
Jun 8, 2023 13.35 13.45 13.35 13.44 12.32 1,399,100
Jun 7, 2023 13.41 13.44 13.28 13.36 12.24 1,069,400
Jun 6, 2023 13.33 13.46 13.25 13.31 12.20 1,113,700
Jun 5, 2023 13.31 13.34 13.16 13.31 12.20 628,100
Jun 2, 2023 13.03 13.33 13.03 13.24 12.13 1,233,100
Jun 1, 2023 0.33 Dividend
Jun 1, 2023 12.92 13.12 12.92 13.09 12.00 647,100
May 31, 2023 13.21 13.29 13.13 13.26 11.85 884,400
May 30, 2023 13.22 13.28 13.18 13.25 11.84 457,400
May 26, 2023 13.10 13.28 13.09 13.22 11.81 787,100
May 25, 2023 13.10 13.12 12.98 13.11 11.72 634,000
May 24, 2023 13.12 13.18 12.99 13.15 11.75 656,200
May 23, 2023 13.18 13.29 13.15 13.20 11.80 1,104,200
May 22, 2023 13.28 13.38 13.14 13.16 11.76 658,200
May 19, 2023 13.33 13.33 13.18 13.20 11.80 547,600
May 18, 2023 13.19 13.26 13.17 13.19 11.79 550,000
May 17, 2023 13.05 13.22 12.99 13.21 11.80 458,800
May 16, 2023 13.07 13.08 12.98 13.02 11.64 406,000
May 15, 2023 13.05 13.12 13.01 13.09 11.70 571,200
May 12, 2023 13.07 13.10 12.93 13.04 11.65 614,900
May 11, 2023 13.12 13.12 12.96 13.04 11.65 483,900
May 10, 2023 13.23 13.26 13.05 13.09 11.70 999,400
May 9, 2023 13.24 13.35 12.91 13.13 11.73 702,500
May 8, 2023 13.26 13.42 13.24 13.41 11.98 604,500
May 5, 2023 13.12 13.34 13.08 13.26 11.85 576,900
May 4, 2023 13.04 13.07 12.78 13.06 11.67 1,826,000
May 3, 2023 13.17 13.34 13.13 13.14 11.74 582,400
May 2, 2023 13.39 13.43 13.03 13.08 11.69 941,100
May 1, 2023 13.48 13.56 13.38 13.45 12.02 385,900
Apr 28, 2023 13.39 13.56 13.39 13.48 12.05 424,900
Apr 27, 2023 13.16 13.40 13.16 13.39 11.97 445,000
Apr 26, 2023 13.20 13.33 13.10 13.14 11.74 490,500
Apr 25, 2023 13.25 13.29 13.16 13.20 11.80 361,800
Apr 24, 2023 13.23 13.35 13.16 13.35 11.93 329,800
Apr 21, 2023 13.17 13.20 13.06 13.19 11.79 346,900
Apr 20, 2023 13.28 13.28 13.06 13.10 11.71 414,500
Apr 19, 2023 13.00 13.27 12.99 13.26 11.85 573,600

Related Tickers

BXSL Blackstone Secured Lending Fund
31.19
+1.10%
 
TSLX Sixth Street Specialty Lending, Inc.
20.83
+0.53%
 
FDUS Fidus Investment Corporation
19.75
+0.41%
 
NMFC New Mountain Finance Corporation
12.46
+0.32%
 
CGBD Carlyle Secured Lending, Inc.
16.72
+1.52%
 
FSK FS KKR Capital Corp.
19.16
+0.58%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.14
+1.11%
 
CSWC Capital Southwest Corporation
24.78
-0.04%
 
HTGC Hercules Capital, Inc.
18.25
+0.50%
 
TRIN Trinity Capital Inc.
14.26
+0.71%