Golub Capital BDC Inc (GBDC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.198412698413 | 15.12 | 15.2 | 14.99 | 1219825 | 15.13266104 | CS |
| 4 | 0.18 | 1.20724346076 | 14.91 | 15.2 | 14.775 | 1446977 | 15.00846842 | CS |
| 12 | -0.41 | -2.64516129032 | 15.5 | 15.71 | 14.05 | 1506511 | 14.89437795 | CS |
| 26 | -1.53 | -9.20577617329 | 16.62 | 17.72 | 14.05 | 1331999 | 15.47689052 | CS |
| 52 | 0.79 | 5.52447552448 | 14.3 | 17.72 | 14.0225 | 1043901 | 15.44780782 | CS |
| 156 | -0.87 | -5.45112781955 | 15.96 | 17.72 | 11.94 | 846026 | 14.63218403 | CS |
| 260 | -2.9 | -16.1200667037 | 17.99 | 18.615 | 9.08 | 771634 | 14.49770909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 15.09 | 0.03 | 0.20 | 15.04 | 15.105 | 15.04 | 806574 |
| 1728599700 | 15.06 | -0.01 | -0.07 | 15.05 | 15.085 | 14.99 | 1343687 |
| 1728513300 | 15.07 | -0.1 | -0.66 | 15.17 | 15.175 | 15.06 | 951188 |
| 1728426900 | 15.17 | -0.01 | -0.07 | 15.2 | 15.2 | 15.014 | 902631 |
| 1728340500 | 15.18 | 0.01 | 0.07 | 15.15 | 15.19 | 15.035 | 1697079 |
| 1728081300 | 15.17 | 0.13 | 0.86 | 15.105 | 15.18 | 15.005 | 1060991 |
| 1727994900 | 15.04 | 0.04 | 0.27 | 14.98 | 15.05 | 14.93 | 1021241 |
| 1727908500 | 15 | 0.11 | 0.74 | 14.9147 | 15.03 | 14.91 | 1056900 |
| 1727822100 | 14.89 | -0.22 | -1.46 | 15.07 | 15.09 | 14.8244 | 1552576 |
| 1727735520 | 15.11 | 0.15 | 1.00 | 14.95 | 15.16 | 14.915 | 3706314 |
| 1727476500 | 14.96 | -0.03 | -0.20 | 15 | 15.1 | 14.93 | 2236443 |
| 1727390100 | 14.99 | 0.21 | 1.42 | 14.85 | 15.08 | 14.85 | 1693500 |
| 1727303700 | 14.78 | -0.18 | -1.20 | 14.94 | 14.95 | 14.775 | 1567703 |
| 1727217300 | 14.96 | -0.02 | -0.13 | 15 | 15.06 | 14.95 | 1269284 |
| 1727130900 | 14.98 | 0.09 | 0.60 | 14.89 | 15 | 14.8701 | 1123601 |
| 1726871700 | 14.89 | -0.03 | -0.20 | 14.925 | 14.925 | 14.835 | 1231938 |
| 1726785300 | 14.92 | -0.03 | -0.20 | 15.025 | 15.09 | 14.885 | 1421565 |
| 1726698900 | 14.95 | 0.09 | 0.61 | 14.87 | 14.99 | 14.865 | 721162 |
| 1726612500 | 14.86 | -0.19 | -1.26 | 15.05 | 15.065 | 14.84 | 1398869 |
| 1726526100 | 15.05 | -0.04 | -0.27 | 15.1 | 15.12 | 15.005 | 1239164 |
| 1726266900 | 15.09 | 0.22 | 1.48 | 15.03 | 15.09 | 14.975 | 1201955 |
| 1726180500 | 14.87 | 0.17 | 1.16 | 14.75 | 14.92 | 14.73 | 1018218 |
| 1726094100 | 14.7 | 0.02 | 0.14 | 14.63 | 14.72 | 14.47 | 1590381 |
| 1726007700 | 14.68 | -0.07 | -0.47 | 14.8 | 14.8 | 14.64 | 1700854 |
| 1725921300 | 14.75 | -0.01 | -0.07 | 14.85 | 14.925 | 14.74 | 1404540 |
| 1725662100 | 14.76 | -0.13 | -0.87 | 14.9 | 14.97 | 14.69 | 1214407 |
| 1725575700 | 14.89 | 0 | 0.00 | 14.925 | 14.97 | 14.85 | 1125473 |
| 1725489300 | 14.89 | -0.01 | -0.07 | 14.97 | 15.04 | 14.86 | 1452140 |
| 1725402900 | 14.9 | 0.01 | 0.07 | 14.86 | 14.9634 | 14.85 | 1326197 |
| 1725057300 | 14.89 | -0.2 | -1.33 | 14.74 | 14.94 | 14.73 | 1715634 |
| 1724970900 | 15.09 | 0.1 | 0.67 | 15.15 | 15.4 | 14.99 | 2725995 |
| 1724884500 | 14.99 | -0.11 | -0.73 | 15.07 | 15.11 | 14.99 | 1355909 |
| 1724798100 | 15.1 | 0.14 | 0.94 | 15.05 | 15.135 | 14.98 | 1230678 |
| 1724711700 | 14.96 | -0.03 | -0.20 | 15.035 | 15.075 | 14.93 | 1661118 |
| 1724452500 | 14.99 | -0.03 | -0.20 | 15.1 | 15.1 | 14.97 | 1911533 |
| 1724366100 | 15.02 | 0.04 | 0.27 | 15 | 15.1085 | 14.99 | 1281464 |
| 1724279700 | 14.98 | 0.25 | 1.70 | 14.85 | 15.02 | 14.83 | 1521308 |
| 1724193300 | 14.73 | -0.04 | -0.27 | 14.78 | 14.84 | 14.72 | 1046619 |
| 1724106900 | 14.77 | 0.14 | 0.96 | 14.66 | 14.79 | 14.64 | 1321105 |
| 1723847700 | 14.63 | 0 | 0.00 | 14.5 | 14.72 | 14.5 | 1433867 |
| 1723761300 | 14.63 | 0.19 | 1.32 | 14.48 | 14.64 | 14.435 | 1895119 |
| 1723674900 | 14.44 | -0.01 | -0.07 | 14.47 | 14.53 | 14.39 | 1764500 |
| 1723588500 | 14.45 | 0.09 | 0.63 | 14.465 | 14.53 | 14.39 | 1923085 |
| 1723502100 | 14.36 | -0.04 | -0.28 | 14.46 | 14.525 | 14.34 | 1359282 |
| 1723242900 | 14.4 | 0.01 | 0.07 | 14.39 | 14.45 | 14.315 | 1412616 |
| 1723156500 | 14.39 | -0.02 | -0.14 | 14.41 | 14.46 | 14.25 | 3034415 |
| 1723070100 | 14.41 | -0.2 | -1.37 | 14.66 | 14.74 | 14.38 | 1817267 |
| 1722983700 | 14.61 | 0.1 | 0.69 | 14.55 | 14.765 | 14.05 | 2827753 |
| 1722897300 | 14.51 | -0.22 | -1.49 | 14.4 | 14.685 | 14.27 | 2446766 |
| 1722638100 | 14.73 | -0.41 | -2.71 | 15.05 | 15.05 | 14.71 | 2315033 |
| 1722551700 | 15.14 | -0.14 | -0.92 | 15.25 | 15.3 | 15.09 | 1780976 |
| 1722465300 | 15.28 | -0.17 | -1.10 | 15.48 | 15.5 | 15.25 | 1063463 |
| 1722378900 | 15.45 | 0.01 | 0.06 | 15.44 | 15.51 | 15.4 | 830298 |
| 1722292500 | 15.44 | -0.01 | -0.06 | 15.45 | 15.48 | 15.36 | 955835 |
| 1722033300 | 15.45 | 0.05 | 0.32 | 15.42 | 15.48 | 15.37 | 1512002 |
| 1721946900 | 15.4 | -0.05 | -0.32 | 15.48 | 15.58 | 15.39 | 952325 |
| 1721860500 | 15.45 | -0.09 | -0.58 | 15.59 | 15.59 | 15.41 | 1059573 |
| 1721774100 | 15.54 | -0.07 | -0.42 | 15.6 | 15.61 | 15.52 | 722934 |
| 1721687700 | 15.605 | 0.14 | 0.87 | 15.5 | 15.71 | 15.5 | 730597 |
| 1721428500 | 15.47 | -0.05 | -0.32 | 15.49 | 15.54 | 15.425 | 699655 |
| 1721342100 | 15.52 | -0.07 | -0.45 | 15.63 | 15.665 | 15.41 | 1229226 |
| 1721255700 | 15.59 | -0.15 | -0.92 | 15.75 | 15.8 | 15.59 | 914327 |
| 1721169300 | 15.735 | -0.01 | -0.03 | 15.82 | 15.887 | 15.68 | 1206299 |
| 1721082900 | 15.74 | -0.1 | -0.63 | 15.85 | 15.85 | 15.69 | 952171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
