Golub Capital BDC Inc (GBDC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.65467625899 | 13.9 | 14.16 | 13.255 | 2180022 | 13.74481699 | CS |
| 4 | -0.88 | -5.86275816123 | 15.01 | 15.46 | 12.68 | 2044735 | 14.20885643 | CS |
| 12 | -1.37 | -8.83870967742 | 15.5 | 16.005 | 12.68 | 1722836 | 14.90819114 | CS |
| 26 | -1.22 | -7.94788273616 | 15.35 | 16.005 | 12.68 | 1474830 | 15.07123358 | CS |
| 52 | -2.45 | -14.7768395657 | 16.58 | 17.72 | 12.68 | 1406817 | 15.254659 | CS |
| 156 | -1.24 | -8.06766428107 | 15.37 | 17.72 | 11.94 | 967300 | 14.64350124 | CS |
| 260 | 2.88 | 25.6 | 11.25 | 17.72 | 9.57 | 832375 | 14.4965322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 14.13 | 0.36 | 2.61 | 13.89 | 14.24 | 13.89 | 1258384 |
| 1744842900 | 13.77 | -0.21 | -1.50 | 13.95 | 14.085 | 13.725 | 2211904 |
| 1744756500 | 13.98 | 0.27 | 1.97 | 13.75 | 14.05 | 13.75 | 1762726 |
| 1744670100 | 13.71 | 0.03 | 0.22 | 13.85 | 13.8721 | 13.595 | 2149449 |
| 1744410900 | 13.68 | 0.04 | 0.29 | 13.64 | 13.755 | 13.255 | 2629527 |
| 1744324500 | 13.64 | -0.43 | -3.06 | 13.9 | 13.96 | 13.375 | 2146505 |
| 1744238100 | 14.07 | 1.04 | 7.98 | 12.9 | 14.19 | 12.68 | 3906966 |
| 1744151700 | 13.03 | -0.35 | -2.62 | 13.8 | 14.05 | 12.87 | 3485190 |
| 1744065300 | 13.38 | -0.51 | -3.67 | 13.5 | 14.02 | 13.16 | 3701537 |
| 1743806100 | 13.89 | -0.93 | -6.28 | 14.6 | 14.61 | 13.875 | 4192561 |
| 1743719700 | 14.82 | -0.33 | -2.18 | 14.98 | 15.01 | 14.78 | 2031273 |
| 1743633300 | 15.15 | -0.06 | -0.39 | 15.22 | 15.22 | 15.065 | 686569 |
| 1743546900 | 15.21 | 0.07 | 0.46 | 15.11 | 15.28 | 15.11 | 751822 |
| 1743460500 | 15.14 | -0.11 | -0.72 | 15.18 | 15.18 | 14.925 | 1502139 |
| 1743201300 | 15.25 | -0.12 | -0.78 | 15.36 | 15.42 | 15.16 | 1653712 |
| 1743114900 | 15.37 | 0.05 | 0.33 | 15.35 | 15.46 | 15.32 | 1603460 |
| 1743028500 | 15.32 | 0 | 0.00 | 15.216 | 15.4 | 15.216 | 1230207 |
| 1742942100 | 15.32 | 0.14 | 0.92 | 15.25 | 15.37 | 15.215 | 1524413 |
| 1742855700 | 15.18 | 0.06 | 0.40 | 15.15 | 15.21 | 15.12 | 1103543 |
| 1742596500 | 15.12 | 0.03 | 0.20 | 15 | 15.17 | 14.995 | 1644152 |
| 1742510100 | 15.09 | 0.07 | 0.47 | 15.01 | 15.17 | 14.98 | 977040 |
| 1742423700 | 15.02 | 0.01 | 0.07 | 15.05 | 15.095 | 14.95 | 1466280 |
| 1742337300 | 15.01 | 0.05 | 0.33 | 14.97 | 15.02 | 14.925 | 1174361 |
| 1742250900 | 14.96 | 0.29 | 1.98 | 14.7 | 15.01 | 14.7 | 1246386 |
| 1741991700 | 14.67 | 0.21 | 1.45 | 14.58 | 14.67 | 14.54 | 1453714 |
| 1741905300 | 14.46 | -0.12 | -0.82 | 14.62 | 14.68 | 14.45 | 1460895 |
| 1741818900 | 14.58 | -0.06 | -0.41 | 14.7 | 14.795 | 14.56 | 1443901 |
| 1741732500 | 14.64 | -0.27 | -1.81 | 14.94 | 14.9783 | 14.53 | 2401141 |
| 1741646100 | 14.91 | -0.12 | -0.80 | 14.94 | 15.05 | 14.8229 | 1351886 |
| 1741390500 | 15.03 | 0.22 | 1.49 | 14.84 | 15.04 | 14.78 | 1513374 |
| 1741304100 | 14.81 | -0.25 | -1.66 | 15.06 | 15.06 | 14.78 | 1992891 |
| 1741217700 | 15.06 | -0.01 | -0.07 | 15.06 | 15.1 | 14.97 | 1568339 |
| 1741131300 | 15.07 | -0.13 | -0.86 | 15.1 | 15.185 | 14.96 | 2134089 |
| 1741044900 | 15.2 | -0.47 | -3.00 | 15.38 | 15.47 | 15.13 | 1693220 |
| 1740785700 | 15.67 | 0.14 | 0.90 | 15.55 | 15.74 | 15.55 | 2068661 |
| 1740699300 | 15.53 | -0.03 | -0.19 | 15.56 | 15.635 | 15.48 | 1502820 |
| 1740612900 | 15.56 | -0.13 | -0.83 | 15.72 | 15.78 | 15.54 | 1334385 |
| 1740526500 | 15.69 | -0.08 | -0.51 | 15.8 | 15.85 | 15.66 | 1612153 |
| 1740440100 | 15.77 | -0.06 | -0.38 | 15.855 | 15.9 | 15.69 | 1515015 |
| 1740180900 | 15.83 | -0.07 | -0.44 | 15.9 | 16 | 15.81 | 1239822 |
| 1740094500 | 15.9 | -0.02 | -0.13 | 15.91 | 15.97 | 15.77 | 2106689 |
| 1740008100 | 15.92 | -0.04 | -0.25 | 15.9 | 15.9498 | 15.86 | 1211727 |
| 1739921700 | 15.96 | 0.03 | 0.19 | 16 | 16.004999 | 15.91 | 1638418 |
| 1739576100 | 15.93 | 0.01 | 0.06 | 15.95 | 16 | 15.88 | 1664246 |
| 1739489700 | 15.92 | 0.09 | 0.57 | 15.84 | 15.92 | 15.795 | 1200170 |
| 1739403300 | 15.83 | 0.14 | 0.89 | 15.68 | 15.84 | 15.66 | 1545573 |
| 1739316900 | 15.69 | 0.01 | 0.06 | 15.61 | 15.75 | 15.6 | 1144415 |
| 1739230500 | 15.68 | 0.13 | 0.84 | 15.58 | 15.69 | 15.495 | 1037982 |
| 1738971300 | 15.55 | 0.12 | 0.78 | 15.42 | 15.57 | 15.42 | 1176321 |
| 1738884900 | 15.43 | 0.12 | 0.78 | 15.35 | 15.43 | 15.25 | 1301886 |
| 1738798500 | 15.31 | -0.36 | -2.30 | 15.19 | 15.45 | 15.11 | 3416677 |
| 1738712100 | 15.67 | -0.05 | -0.32 | 15.73 | 15.75 | 15.625 | 1191359 |
| 1738625700 | 15.72 | -0.01 | -0.06 | 15.52 | 15.75 | 15.42 | 1488530 |
| 1738366500 | 15.73 | 0.09 | 0.58 | 15.65 | 15.77 | 15.64 | 1449963 |
| 1738280100 | 15.64 | 0.19 | 1.23 | 15.56 | 15.7 | 15.52 | 870331 |
| 1738193700 | 15.45 | -0.3 | -1.90 | 15.76 | 15.76 | 15.37 | 1513632 |
| 1738107300 | 15.75 | 0.16 | 1.03 | 15.58 | 15.76 | 15.58 | 1516953 |
| 1738020900 | 15.59 | 0.01 | 0.06 | 15.6 | 15.74 | 15.54 | 1742591 |
| 1737761700 | 15.58 | 0.16 | 1.04 | 15.5 | 15.6 | 15.47 | 1639020 |
| 1737675300 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1737588900 | 15.42 | -0.07 | -0.45 | 15.5 | 15.505 | 15.38 | 1111124 |
| 1737502500 | 15.49 | 0.09 | 0.58 | 15.45 | 15.52 | 15.4 | 2213874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
