Register to chat with like-minded investors on our interactive forums.
GBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 14.95 | 0.09 | 0.61% | 14.87 | 14.99 | 14.85 | 737,924 |
| Sep 17 2024 | 14.86 | -0.19 | -1.26% | 15.05 | 15.07 | 14.84 | 1,420,165 |
| Sep 16 2024 | 15.05 | -0.04 | -0.27% | 15.10 | 15.14 | 15.005 | 1,263,655 |
| Sep 13 2024 | 15.09 | 0.22 | 1.48% | 14.91 | 15.09 | 14.91 | 1,291,275 |
| Sep 12 2024 | 14.87 | 0.17 | 1.16% | 14.75 | 14.92 | 14.73 | 1,029,702 |
| Sep 11 2024 | 14.70 | 0.02 | 0.14% | 14.63 | 14.72 | 14.47 | 1,590,381 |
| Sep 10 2024 | 14.68 | -0.07 | -0.47% | 14.80 | 14.81 | 14.64 | 1,713,711 |
| Sep 09 2024 | 14.75 | -0.01 | -0.07% | 14.85 | 14.925 | 14.74 | 1,404,540 |
| Sep 06 2024 | 14.76 | -0.13 | -0.87% | 14.90 | 14.97 | 14.69 | 1,256,972 |
| Sep 05 2024 | 14.89 | 0.00 | 0.00% | 14.90 | 14.97 | 14.85 | 1,160,033 |
| Sep 04 2024 | 14.89 | -0.01 | -0.07% | 14.97 | 15.04 | 14.86 | 1,452,140 |
| Sep 03 2024 | 14.90 | 0.01 | 0.07% | 14.84 | 14.9634 | 14.83 | 1,417,135 |
| Aug 30 2024 | 14.89 | -0.20 | -1.33% | 14.74 | 14.94 | 14.73 | 1,715,634 |
| Aug 29 2024 | 15.09 | 0.10 | 0.67% | 15.15 | 15.40 | 14.99 | 2,725,995 |
| Aug 28 2024 | 14.99 | -0.11 | -0.73% | 15.07 | 15.11 | 14.99 | 1,355,909 |
| Aug 27 2024 | 15.10 | 0.14 | 0.94% | 15.05 | 15.135 | 14.98 | 1,230,678 |
| Aug 26 2024 | 14.96 | -0.03 | -0.20% | 15.035 | 15.075 | 14.93 | 1,661,118 |
| Aug 23 2024 | 14.99 | -0.03 | -0.20% | 15.10 | 15.10 | 14.97 | 1,911,533 |
| Aug 22 2024 | 15.02 | 0.04 | 0.27% | 15.00 | 15.1085 | 14.99 | 1,281,464 |
| Aug 21 2024 | 14.98 | 0.25 | 1.70% | 14.85 | 15.02 | 14.83 | 1,521,308 |
| Aug 20 2024 | 14.73 | -0.04 | -0.27% | 14.78 | 14.84 | 14.72 | 1,046,619 |
| Aug 19 2024 | 14.77 | 0.14 | 0.96% | 14.66 | 14.79 | 14.64 | 1,321,105 |
| Aug 16 2024 | 14.63 | 0.00 | 0.00% | 14.50 | 14.72 | 14.49 | 1,481,323 |
| Aug 15 2024 | 14.63 | 0.19 | 1.32% | 14.48 | 14.64 | 14.435 | 1,895,119 |
| Aug 14 2024 | 14.44 | -0.01 | -0.07% | 14.47 | 14.53 | 14.39 | 1,764,500 |
| Aug 13 2024 | 14.45 | 0.09 | 0.63% | 14.44 | 14.53 | 14.39 | 1,979,290 |
| Aug 12 2024 | 14.36 | -0.04 | -0.28% | 14.46 | 14.525 | 14.34 | 1,359,282 |
| Aug 09 2024 | 14.40 | 0.01 | 0.07% | 14.39 | 14.45 | 14.315 | 1,412,616 |
| Aug 08 2024 | 14.39 | -0.02 | -0.14% | 14.41 | 14.46 | 14.25 | 3,034,415 |
| Aug 07 2024 | 14.41 | -0.20 | -1.37% | 14.66 | 14.74 | 14.38 | 1,817,267 |
| Aug 06 2024 | 14.61 | 0.10 | 0.69% | 14.55 | 14.765 | 14.05 | 2,827,753 |
| Aug 05 2024 | 14.51 | -0.22 | -1.49% | 14.40 | 14.685 | 14.27 | 2,577,655 |
| Aug 02 2024 | 14.73 | -0.41 | -2.71% | 15.05 | 15.06 | 14.71 | 2,522,603 |
| Aug 01 2024 | 15.14 | -0.14 | -0.92% | 15.25 | 15.30 | 15.09 | 1,780,976 |
| Jul 31 2024 | 15.28 | -0.17 | -1.10% | 15.48 | 15.50 | 15.25 | 1,063,463 |
| Jul 30 2024 | 15.45 | 0.01 | 0.06% | 15.44 | 15.51 | 15.40 | 830,298 |
| Jul 29 2024 | 15.44 | -0.01 | -0.06% | 15.45 | 15.48 | 15.36 | 955,835 |
| Jul 26 2024 | 15.45 | 0.05 | 0.32% | 15.42 | 15.48 | 15.37 | 1,512,002 |
| Jul 25 2024 | 15.40 | -0.05 | -0.32% | 15.48 | 15.58 | 15.39 | 954,918 |
| Jul 24 2024 | 15.45 | -0.09 | -0.58% | 15.58 | 15.60 | 15.41 | 1,089,301 |
| Jul 23 2024 | 15.54 | -0.06 | -0.38% | 15.60 | 15.61 | 15.52 | 722,934 |
| Jul 22 2024 | 15.60 | 0.13 | 0.84% | 15.50 | 15.71 | 15.50 | 858,495 |
| Jul 19 2024 | 15.47 | -0.05 | -0.32% | 15.50 | 15.54 | 15.425 | 708,585 |
| Jul 18 2024 | 15.52 | -0.07 | -0.45% | 15.63 | 15.665 | 15.41 | 1,229,226 |
| Jul 17 2024 | 15.59 | -0.15 | -0.92% | 15.752 | 15.80 | 15.59 | 929,558 |
| Jul 16 2024 | 15.735 | -0.01 | -0.03% | 15.82 | 15.887 | 15.68 | 1,206,299 |
| Jul 15 2024 | 15.74 | -0.10 | -0.63% | 15.85 | 15.85 | 15.69 | 952,171 |
| Jul 12 2024 | 15.84 | -0.16 | -1.00% | 16.00 | 16.075 | 15.815 | 1,647,620 |
| Jul 11 2024 | 16.00 | 0.12 | 0.76% | 15.94 | 16.00 | 15.90 | 1,523,308 |
| Jul 10 2024 | 15.88 | 0.20 | 1.28% | 15.70 | 15.88 | 15.70 | 968,086 |
| Jul 09 2024 | 15.68 | -0.25 | -1.57% | 15.95 | 15.95 | 15.65 | 2,286,741 |
| Jul 08 2024 | 15.93 | 0.16 | 1.01% | 15.82 | 15.945 | 15.77 | 1,313,834 |
| Jul 05 2024 | 15.77 | -0.10 | -0.63% | 15.85 | 15.87 | 15.76 | 1,038,441 |
| Jul 03 2024 | 15.87 | 0.15 | 0.95% | 15.78 | 15.99 | 15.75 | 683,596 |
| Jul 02 2024 | 15.72 | 0.10 | 0.64% | 15.63 | 15.76 | 15.60 | 815,378 |
| Jul 01 2024 | 15.62 | -0.16 | -1.01% | 15.74 | 15.82 | 15.595 | 1,032,422 |
| Jun 28 2024 | 15.78 | 0.00 | 0.00% | 15.78 | 15.78 | 15.78 | 0 |
| Jun 27 2024 | 15.78 | 0.28 | 1.81% | 15.55 | 15.81 | 15.50 | 2,015,869 |
| Jun 26 2024 | 15.50 | -0.11 | -0.70% | 15.60 | 15.64 | 15.43 | 1,321,067 |
| Jun 25 2024 | 15.61 | -0.13 | -0.83% | 15.74 | 15.805 | 15.5804 | 1,320,399 |
| Jun 24 2024 | 15.74 | 0.22 | 1.42% | 15.58 | 15.75 | 15.58 | 3,268,130 |
| Jun 21 2024 | 15.52 | -0.06 | -0.39% | 15.67 | 15.72 | 15.49 | 2,686,288 |
