Golub Capital BDC Inc (GBDC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.8125 | 16 | 16.075 | 15.41 | 1189929 | 15.69817425 | CS |
| 4 | -0.12 | -0.765794511806 | 15.67 | 16.075 | 15.41 | 1424893 | 15.7158028 | CS |
| 12 | -1.54 | -9.01111761264 | 17.09 | 17.72 | 15.41 | 1253225 | 16.04980431 | CS |
| 26 | 0.15 | 0.974025974026 | 15.4 | 17.72 | 15.015 | 1043479 | 16.00360621 | CS |
| 52 | 1.91 | 14.0029325513 | 13.64 | 17.72 | 13.52 | 827082 | 15.50657111 | CS |
| 156 | -0.12 | -0.765794511806 | 15.67 | 17.72 | 11.94 | 767112 | 14.64646421 | CS |
| 260 | -2.34 | -13.0799329234 | 17.89 | 19.14 | 9.08 | 714189 | 14.53316723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720823700 | 15.84 | -0.16 | -1.00 | 16 | 16.075 | 15.815 | 1647620 |
| 1720737300 | 16 | 0.12 | 0.76 | 15.94 | 16 | 15.9 | 1504236 |
| 1720650900 | 15.88 | 0.2 | 1.28 | 15.7 | 15.88 | 15.7 | 968086 |
| 1720564500 | 15.68 | -0.25 | -1.57 | 15.95 | 15.95 | 15.65 | 2286741 |
| 1720478100 | 15.93 | 0.16 | 1.01 | 15.82 | 15.945 | 15.77 | 1313834 |
| 1720218900 | 15.77 | -0.1 | -0.63 | 15.85 | 15.87 | 15.76 | 1038441 |
| 1720040640 | 15.87 | 0.15 | 0.95 | 15.78 | 15.99 | 15.75 | 683596 |
| 1719959700 | 15.72 | 0.1 | 0.64 | 15.63 | 15.76 | 15.6 | 815378 |
| 1719873300 | 15.62 | -0.09 | -0.57 | 15.74 | 15.82 | 15.595 | 1032422 |
| 1719614100 | 15.71 | -0.07 | -0.44 | 15.85 | 15.9 | 15.705 | 868843 |
| 1719527700 | 15.78 | 0.28 | 1.81 | 15.55 | 15.81 | 15.5 | 2015869 |
| 1719441300 | 15.5 | -0.11 | -0.70 | 15.6 | 15.64 | 15.43 | 1321067 |
| 1719354900 | 15.61 | -0.13 | -0.83 | 15.74 | 15.805 | 15.5804 | 1320399 |
| 1719268500 | 15.74 | 0.22 | 1.42 | 15.58 | 15.75 | 15.58 | 3268130 |
| 1719009300 | 15.52 | -0.06 | -0.39 | 15.67 | 15.72 | 15.49 | 2686288 |
| 1718922900 | 15.58 | -0.03 | -0.19 | 15.7 | 15.85 | 15.535 | 3168356 |
| 1718750100 | 15.61 | -0.13 | -0.83 | 15.71 | 15.7561 | 15.56 | 1395332 |
| 1718663700 | 15.74 | 0.07 | 0.45 | 15.74 | 15.89 | 15.67 | 2514973 |
| 1718404500 | 15.67 | -0.15 | -0.95 | 15.8 | 15.83 | 15.585 | 1368195 |
| 1718318100 | 15.82 | -0.08 | -0.50 | 15.86 | 15.925 | 15.765 | 1149769 |
| 1718231700 | 15.9 | 0.15 | 0.95 | 15.97 | 16 | 15.88 | 1540966 |
| 1718145300 | 15.75 | -0.28 | -1.75 | 16.07 | 16.149999 | 15.72 | 3173395 |
| 1718058900 | 16.03 | -0.02 | -0.12 | 16.1 | 16.239999 | 16.004999 | 1399505 |
| 1717799700 | 16.05 | -0.01 | -0.06 | 16.079999 | 16.18 | 16.024999 | 882915 |
| 1717713300 | 16.059999 | -0.04 | -0.25 | 16.149999 | 16.18 | 15.87 | 1469718 |
| 1717626900 | 16.1 | -0.01 | -0.06 | 16.17 | 16.25 | 16 | 1709198 |
| 1717540500 | 16.11 | -0.47 | -2.83 | 16.53 | 16.559999 | 16.059999 | 1692512 |
| 1717454100 | 16.579999 | 0.01 | 0.06 | 16.649999 | 16.76 | 16.485 | 1339726 |
| 1717194900 | 16.57 | 0.26 | 1.59 | 16.35 | 16.59 | 16.35 | 831455 |
| 1717108500 | 16.309999 | 0.01 | 0.06 | 16.3 | 16.379999 | 16.27 | 585217 |
| 1717022100 | 16.3 | -0.02 | -0.12 | 16.28 | 16.37 | 16.215 | 617695 |
| 1716935700 | 16.32 | 0.07 | 0.43 | 16.3 | 16.45 | 16.23 | 793618 |
| 1716590100 | 16.25 | 0.14 | 0.87 | 16.18 | 16.32 | 16.145 | 1758097 |
| 1716503700 | 16.11 | -0.14 | -0.86 | 16.25 | 16.28 | 16.09 | 591484 |
| 1716417300 | 16.25 | -0.1 | -0.61 | 16.35 | 16.42 | 16.16 | 1525558 |
| 1716330900 | 16.35 | -0.08 | -0.49 | 16.44 | 16.4999 | 16.34 | 718201 |
| 1716244500 | 16.43 | 0.04 | 0.24 | 16.399999 | 16.46 | 16.34 | 691573 |
| 1715985300 | 16.39 | -0.04 | -0.24 | 16.48 | 16.489999 | 16.34 | 374534 |
| 1715898900 | 16.43 | 0.13 | 0.80 | 16.309999 | 16.48 | 16.309999 | 591650 |
| 1715812500 | 16.3 | -0.37 | -2.22 | 16.649999 | 16.675 | 16.29 | 919344 |
| 1715726100 | 16.67 | 0.02 | 0.12 | 16.6 | 16.885 | 16.579999 | 923861 |
| 1715639700 | 16.649999 | -0.08 | -0.48 | 16.8 | 16.85 | 16.61 | 617876 |
| 1715380500 | 16.73 | 0.27 | 1.64 | 16.52 | 16.825 | 16.51 | 948673 |
| 1715294100 | 16.46 | -0.14 | -0.84 | 16.66 | 16.77 | 16.425 | 861424 |
| 1715207700 | 16.6 | -0.23 | -1.37 | 16.68 | 16.865 | 16.53 | 1050129 |
| 1715121300 | 16.83 | -0.26 | -1.52 | 17.1 | 17.123 | 16.78 | 1157153 |
| 1715034900 | 17.09 | 0.2 | 1.18 | 16.955 | 17.09 | 16.945 | 1012192 |
| 1714775700 | 16.89 | 0.05 | 0.30 | 16.85 | 16.93 | 16.765 | 605139 |
| 1714689300 | 16.84 | -0.14 | -0.82 | 17.03 | 17.1 | 16.735 | 799671 |
| 1714602900 | 16.98 | -0.39 | -2.25 | 17 | 17.19 | 16.92 | 864319 |
| 1714516500 | 17.37 | -0.21 | -1.19 | 17.72 | 17.72 | 17.36 | 759467 |
| 1714430100 | 17.58 | 0.18 | 1.03 | 17.4 | 17.69 | 17.4 | 1279143 |
| 1714170900 | 17.4 | 0.37 | 2.17 | 17.09 | 17.425 | 17.0687 | 678825 |
| 1714084500 | 17.03 | -0.04 | -0.23 | 17.03 | 17.095 | 16.9799 | 446314 |
| 1713998100 | 17.07 | -0.14 | -0.81 | 17.18 | 17.29 | 17 | 990258 |
| 1713911700 | 17.21 | 0.1 | 0.58 | 17.15 | 17.27 | 17.07 | 859348 |
| 1713825300 | 17.11 | 0.31 | 1.85 | 16.8 | 17.16 | 16.7948 | 928451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
