Register to chat with like-minded investors on our interactive forums.
GBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 16.67 | 0.02 | 0.12% | 16.60 | 16.885 | 16.58 | 923,861 |
| May 13 2024 | 16.65 | -0.08 | -0.48% | 16.80 | 16.85 | 16.61 | 617,876 |
| May 10 2024 | 16.73 | 0.27 | 1.64% | 16.52 | 16.825 | 16.51 | 948,673 |
| May 09 2024 | 16.46 | -0.14 | -0.84% | 16.66 | 16.77 | 16.425 | 861,424 |
| May 08 2024 | 16.60 | -0.23 | -1.37% | 16.68 | 16.865 | 16.53 | 1,050,129 |
| May 07 2024 | 16.83 | -0.26 | -1.52% | 17.10 | 17.123 | 16.78 | 1,157,153 |
| May 06 2024 | 17.09 | 0.20 | 1.18% | 16.955 | 17.09 | 16.945 | 1,012,192 |
| May 03 2024 | 16.89 | 0.05 | 0.30% | 16.85 | 16.93 | 16.765 | 605,139 |
| May 02 2024 | 16.84 | -0.14 | -0.82% | 17.03 | 17.10 | 16.735 | 799,671 |
| May 01 2024 | 16.98 | -0.39 | -2.25% | 17.00 | 17.19 | 16.92 | 864,319 |
| Apr 30 2024 | 17.37 | -0.21 | -1.19% | 17.72 | 17.72 | 17.36 | 759,467 |
| Apr 29 2024 | 17.58 | 0.18 | 1.03% | 17.40 | 17.69 | 17.40 | 1,279,143 |
| Apr 26 2024 | 17.40 | 0.37 | 2.17% | 17.09 | 17.425 | 17.0687 | 678,825 |
| Apr 25 2024 | 17.03 | -0.04 | -0.23% | 17.03 | 17.095 | 16.9799 | 446,314 |
| Apr 24 2024 | 17.07 | -0.14 | -0.81% | 17.18 | 17.29 | 17.00 | 990,258 |
| Apr 23 2024 | 17.21 | 0.10 | 0.58% | 17.15 | 17.27 | 17.07 | 859,348 |
| Apr 22 2024 | 17.11 | 0.31 | 1.85% | 16.80 | 17.16 | 16.7948 | 928,451 |
| Apr 19 2024 | 16.80 | 0.21 | 1.27% | 16.56 | 16.80 | 16.56 | 729,979 |
| Apr 18 2024 | 16.59 | -0.04 | -0.24% | 16.65 | 16.75 | 16.56 | 811,201 |
| Apr 17 2024 | 16.63 | 0.06 | 0.36% | 16.58 | 16.7499 | 16.55 | 591,485 |
| Apr 16 2024 | 16.57 | -0.06 | -0.36% | 16.5855 | 16.685 | 16.56 | 780,073 |
| Apr 15 2024 | 16.63 | 0.09 | 0.54% | 16.64 | 16.825 | 16.5638 | 659,622 |
| Apr 12 2024 | 16.54 | -0.16 | -0.96% | 16.67 | 16.725 | 16.47 | 695,483 |
| Apr 11 2024 | 16.70 | 0.06 | 0.36% | 16.62 | 16.70 | 16.53 | 552,350 |
| Apr 10 2024 | 16.64 | 0.04 | 0.24% | 16.55 | 16.65 | 16.53 | 574,308 |
| Apr 09 2024 | 16.60 | 0.04 | 0.24% | 16.60 | 16.625 | 16.52 | 451,887 |
| Apr 08 2024 | 16.56 | -0.06 | -0.36% | 16.65 | 16.71 | 16.52 | 683,890 |
| Apr 05 2024 | 16.62 | 0.23 | 1.40% | 16.41 | 16.64 | 16.41 | 842,895 |
| Apr 04 2024 | 16.39 | -0.22 | -1.32% | 16.62 | 16.72 | 16.36 | 680,622 |
| Apr 03 2024 | 16.61 | 0.00 | 0.00% | 16.70 | 16.75 | 16.59 | 592,840 |
| Apr 02 2024 | 16.61 | 0.07 | 0.42% | 16.515 | 16.69 | 16.51 | 615,693 |
| Apr 01 2024 | 16.54 | -0.09 | -0.54% | 16.63 | 16.63 | 16.465 | 1,006,295 |
| Mar 28 2024 | 16.63 | 0.28 | 1.71% | 16.47 | 16.77 | 16.44 | 2,170,186 |
| Mar 27 2024 | 16.35 | 0.07 | 0.43% | 16.30 | 16.355 | 16.22 | 903,281 |
| Mar 26 2024 | 16.28 | 0.08 | 0.49% | 16.26 | 16.30 | 16.22 | 558,024 |
| Mar 25 2024 | 16.20 | 0.29 | 1.82% | 16.17 | 16.43 | 16.10 | 961,473 |
| Mar 22 2024 | 15.91 | -0.02 | -0.13% | 15.93 | 15.97 | 15.87 | 472,957 |
| Mar 21 2024 | 15.93 | 0.09 | 0.57% | 15.90 | 16.005 | 15.86 | 565,540 |
| Mar 20 2024 | 15.84 | 0.03 | 0.19% | 15.81 | 15.85 | 15.745 | 656,526 |
| Mar 19 2024 | 15.81 | -0.02 | -0.13% | 15.80 | 15.90 | 15.76 | 545,416 |
| Mar 18 2024 | 15.83 | -0.14 | -0.88% | 15.93 | 15.9663 | 15.82 | 574,235 |
| Mar 15 2024 | 15.97 | 0.12 | 0.76% | 15.82 | 16.08 | 15.82 | 1,151,849 |
| Mar 14 2024 | 15.85 | -0.20 | -1.25% | 16.03 | 16.035 | 15.801 | 799,676 |
| Mar 13 2024 | 16.05 | 0.05 | 0.31% | 16.01 | 16.135 | 15.99 | 976,306 |
| Mar 12 2024 | 16.00 | 0.26 | 1.65% | 15.79 | 16.01 | 15.76 | 906,625 |
| Mar 11 2024 | 15.74 | 0.03 | 0.19% | 15.74 | 15.79 | 15.65 | 533,187 |
| Mar 08 2024 | 15.71 | 0.01 | 0.06% | 15.69 | 15.77 | 15.65 | 734,714 |
| Mar 07 2024 | 15.70 | -0.09 | -0.57% | 15.79 | 15.80 | 15.68 | 645,434 |
| Mar 06 2024 | 15.79 | 0.15 | 0.96% | 15.69 | 15.86 | 15.66 | 677,030 |
| Mar 05 2024 | 15.64 | 0.03 | 0.19% | 15.59 | 15.665 | 15.58 | 680,293 |
| Mar 04 2024 | 15.61 | 0.11 | 0.71% | 15.49 | 15.63 | 15.4009 | 825,536 |
| Mar 01 2024 | 15.50 | -0.07 | -0.45% | 15.55 | 15.55 | 15.35 | 1,234,272 |
| Feb 29 2024 | 15.57 | -0.31 | -1.95% | 15.62 | 15.62 | 15.4277 | 1,337,581 |
| Feb 28 2024 | 15.88 | -0.08 | -0.50% | 16.02 | 16.02 | 15.81 | 1,015,158 |
| Feb 27 2024 | 15.96 | 0.09 | 0.57% | 15.93 | 15.98 | 15.81 | 1,049,062 |
| Feb 26 2024 | 15.87 | -0.05 | -0.31% | 15.90 | 16.02 | 15.8449 | 915,552 |
| Feb 23 2024 | 15.92 | -0.10 | -0.62% | 16.05 | 16.085 | 15.915 | 1,125,138 |
| Feb 22 2024 | 16.02 | 0.09 | 0.56% | 16.00 | 16.085 | 15.90 | 1,283,355 |
| Feb 21 2024 | 15.93 | -0.01 | -0.06% | 15.97 | 16.04 | 15.86 | 913,140 |
| Feb 20 2024 | 15.94 | 0.11 | 0.69% | 15.85 | 16.025 | 15.78 | 1,166,063 |
| Feb 16 2024 | 15.83 | 0.08 | 0.51% | 15.78 | 15.89 | 15.655 | 997,754 |
| Feb 15 2024 | 15.75 | 0.25 | 1.61% | 15.52 | 15.75 | 15.52 | 831,640 |
