Golub Capital BDC Inc (GBDC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.232558139535 | 15.05 | 15.09 | 14.835 | 1196267 | 14.91454733 | CS |
| 4 | -0.035 | -0.232558139535 | 15.05 | 15.4 | 14.47 | 1399426 | 14.90948098 | CS |
| 12 | -0.615 | -3.93474088292 | 15.63 | 16.075 | 14.05 | 1432330 | 15.01602678 | CS |
| 26 | -1.155 | -7.14285714286 | 16.17 | 17.72 | 14.05 | 1260306 | 15.60134432 | CS |
| 52 | 0.765 | 5.36842105263 | 14.25 | 17.72 | 13.95 | 995196 | 15.45052648 | CS |
| 156 | -0.585 | -3.75 | 15.6 | 17.72 | 11.94 | 833451 | 14.63637957 | CS |
| 260 | -3.965 | -20.8904109589 | 18.98 | 19.14 | 9.08 | 761112 | 14.51379723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
