Golub Capital BDC Inc (GBDC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0824 | 0.549421240732 | 14.9976 | 15.1564 | 14.69 | 1437084 | 14.92544277 | CS |
| 4 | -0.11 | -0.724160631995 | 15.19 | 15.77 | 14.69 | 1322356 | 15.25184237 | CS |
| 12 | 0.08 | 0.533333333333 | 15 | 15.77 | 14.69 | 1269824 | 15.24587231 | CS |
| 26 | -0.62 | -3.94904458599 | 15.7 | 16.075 | 14.05 | 1384146 | 15.16573636 | CS |
| 52 | -0.05 | -0.330469266358 | 15.13 | 17.72 | 14.05 | 1157213 | 15.48727783 | CS |
| 156 | 0.27 | 1.82309250506 | 14.81 | 17.72 | 11.94 | 879453 | 14.65336775 | CS |
| 260 | -3.09 | -17.0060539351 | 18.17 | 18.615 | 9.08 | 796256 | 14.44927881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.08 | 0.19 | 1.28 | 14.85 | 15.1 | 14.85 | 1432756 |
| 1734651300 | 14.89 | 0.2 | 1.36 | 14.84 | 14.95 | 14.76 | 1287452 |
| 1734564900 | 14.69 | -0.26 | -1.74 | 14.94 | 15.03 | 14.69 | 1230472 |
| 1734478500 | 14.95 | -0.05 | -0.33 | 14.95 | 15.04 | 14.91 | 1761271 |
| 1734392100 | 15 | -0.05 | -0.33 | 15.08 | 15.1564 | 14.98 | 1686630 |
| 1734132900 | 15.05 | 0.02 | 0.13 | 15.02 | 15.07 | 14.95 | 1389872 |
| 1734046500 | 15.03 | -0.04 | -0.27 | 15.1 | 15.18 | 15 | 1198206 |
| 1733960100 | 15.07 | 0 | 0.00 | 15.1 | 15.1 | 14.95 | 1208311 |
| 1733873700 | 15.07 | -0.07 | -0.46 | 15.16 | 15.16 | 14.925 | 1465317 |
| 1733787300 | 15.14 | -0.32 | -2.07 | 15.19 | 15.3 | 15.06 | 1582102 |
| 1733528100 | 15.46 | -0.11 | -0.71 | 15.65 | 15.65 | 15.45 | 1726741 |
| 1733441700 | 15.57 | -0.06 | -0.38 | 15.63 | 15.65 | 15.53 | 1008883 |
| 1733355300 | 15.63 | 0.03 | 0.19 | 15.64 | 15.65 | 15.57 | 929930 |
| 1733268900 | 15.6 | 0.01 | 0.06 | 15.6 | 15.7 | 15.51 | 997157 |
| 1733182500 | 15.59 | -0.08 | -0.51 | 15.71 | 15.79 | 15.57 | 1319864 |
| 1732917840 | 15.67 | 0.18 | 1.16 | 15.48 | 15.72 | 15.475 | 930723 |
| 1732750500 | 15.49 | -0.03 | -0.19 | 15.545 | 15.55 | 15.42 | 1036310 |
| 1732664100 | 15.52 | 0.14 | 0.91 | 15.4 | 15.56 | 15.2547 | 2136938 |
| 1732577700 | 15.38 | 0.08 | 0.52 | 15.37 | 15.55 | 15.33 | 1478947 |
| 1732318500 | 15.3 | 0.15 | 0.99 | 15.22 | 15.32 | 15.16 | 1226410 |
| 1732232100 | 15.15 | -0.07 | -0.46 | 15.24 | 15.27 | 15.09 | 1806452 |
| 1732145700 | 15.22 | -0.31 | -2.00 | 15.26 | 15.36 | 15.025 | 2394687 |
| 1732059300 | 15.53 | 0.01 | 0.06 | 15.47 | 15.55 | 15.455 | 1719405 |
| 1731972900 | 15.52 | 0.12 | 0.78 | 15.39 | 15.55 | 15.38 | 1097564 |
| 1731713700 | 15.4 | 0 | 0.00 | 15.47 | 15.47 | 15.3691 | 801905 |
| 1731627300 | 15.4 | 0.04 | 0.26 | 15.42 | 15.47 | 15.36 | 1162951 |
| 1731540900 | 15.36 | 0.01 | 0.07 | 15.29 | 15.415 | 15.29 | 945303 |
| 1731454500 | 15.35 | -0.07 | -0.45 | 15.42 | 15.465 | 15.33 | 841547 |
| 1731368100 | 15.42 | 0.04 | 0.26 | 15.42 | 15.44 | 15.36 | 1131052 |
| 1731108900 | 15.38 | 0.02 | 0.13 | 15.42 | 15.42 | 15.325 | 1147492 |
| 1731022500 | 15.36 | -0.03 | -0.19 | 15.37 | 15.44 | 15.315 | 877730 |
| 1730936100 | 15.39 | 0.39 | 2.60 | 15.25 | 15.435 | 15.07 | 1566762 |
| 1730849700 | 15 | 0.07 | 0.47 | 14.88 | 15.055 | 14.88 | 869100 |
| 1730763300 | 14.93 | -0.15 | -0.99 | 15.1 | 15.1 | 14.8825 | 1010494 |
| 1730500500 | 15.08 | -0.06 | -0.40 | 15.16 | 15.23 | 15.08 | 1294381 |
| 1730414100 | 15.14 | -0.14 | -0.92 | 15.31 | 15.35 | 15.07 | 1107436 |
| 1730327700 | 15.28 | -0.07 | -0.46 | 15.32 | 15.45 | 15.235 | 826783 |
| 1730241300 | 15.35 | -0.16 | -1.03 | 15.51 | 15.51 | 15.33 | 1089002 |
| 1730154900 | 15.51 | 0.23 | 1.51 | 15.31 | 15.55 | 15.31 | 1164192 |
| 1729895700 | 15.28 | -0.27 | -1.74 | 15.55 | 15.55 | 15.27 | 1565792 |
| 1729809300 | 15.55 | 0.15 | 0.97 | 15.41 | 15.55 | 15.33 | 1503325 |
| 1729722900 | 15.4 | -0.01 | -0.06 | 15.42 | 15.49 | 15.315 | 1017265 |
| 1729636500 | 15.41 | -0.08 | -0.52 | 15.51 | 15.56 | 15.4 | 1109805 |
| 1729550100 | 15.49 | 0.05 | 0.32 | 15.42 | 15.51 | 15.405 | 946628 |
| 1729290900 | 15.44 | 0 | 0.00 | 15.4299 | 15.48 | 15.38 | 863268 |
| 1729204500 | 15.44 | 0.09 | 0.59 | 15.35 | 15.445 | 15.3 | 1077980 |
| 1729118100 | 15.35 | 0.11 | 0.72 | 15.3 | 15.35 | 15.23 | 1314617 |
| 1729031700 | 15.24 | 0.09 | 0.59 | 15.19 | 15.34 | 15.19 | 949800 |
| 1728945300 | 15.15 | 0.06 | 0.40 | 15.09 | 15.17 | 15.09 | 635571 |
| 1728686100 | 15.09 | 0.03 | 0.20 | 15.04 | 15.105 | 15.04 | 810542 |
| 1728599700 | 15.06 | -0.01 | -0.07 | 15.05 | 15.085 | 14.99 | 1363650 |
| 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 | 948024 |
| 1728340500 | 15.18 | 0.01 | 0.07 | 15.15 | 15.19 | 15.035 | 1738533 |
| 1728081300 | 15.17 | 0.13 | 0.86 | 15.12 | 15.18 | 15.005 | 1097729 |
| 1727994900 | 15.04 | 0.04 | 0.27 | 14.97 | 15.05 | 14.93 | 1091360 |
| 1727908500 | 15 | 0.11 | 0.74 | 14.9 | 15.03 | 14.9 | 1075348 |
| 1727822100 | 14.89 | -0.22 | -1.46 | 15.07 | 15.09 | 14.8244 | 1657600 |
| 1727735700 | 15.11 | 0.15 | 1.00 | 14.95 | 15.16 | 14.915 | 3712909 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
