Skip to main content
Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
12.23
+0.11 (0.91%)
At close: Mar 9, 2026, 4:00 PM EDT
12.25
+0.02 (0.16%)
After-hours: Mar 9, 2026, 6:11 PM EDT

Golub Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.1012.2611.8912.2312.230.91%3,408,942
Mar 6, 202612.2712.3212.1212.1212.12-2.18%1,797,840
Mar 5, 202612.4612.6712.2912.3912.39-0.56%2,594,359
Mar 4, 202612.2312.5412.1612.4612.462.05%3,909,532
Mar 3, 202612.0512.2712.0012.2112.21-0.57%2,793,496
Mar 2, 202611.9012.3311.7712.2812.282.42%2,670,832
Feb 27, 202612.1612.2311.9611.9911.99-2.20%5,204,039
Feb 26, 202612.3212.3512.0512.2612.26-0.65%4,050,859
Feb 25, 202612.1812.3812.1212.3412.341.98%2,502,604
Feb 24, 202612.1012.3011.9712.1012.10-0.33%2,971,119
Feb 23, 202612.1512.3212.0912.1412.14-0.08%3,450,491
Feb 20, 202612.1512.2812.0212.1512.15-0.57%3,274,091
Feb 19, 202612.2112.2912.1012.2212.22-0.49%3,009,909
Feb 18, 202612.3012.3612.1512.2812.280.24%3,147,902
Feb 17, 202612.6412.6612.2212.2512.25-3.01%5,083,579
Feb 13, 202612.7012.7612.4712.6312.63-0.63%2,639,417
Feb 12, 202612.7512.9212.6912.7112.71-0.31%1,918,112
Feb 11, 202612.8712.8712.6712.7512.75-0.93%1,478,162
Feb 10, 202612.6212.9812.5312.8712.871.98%2,604,213
Feb 9, 202612.4712.6312.3612.6212.620.56%2,344,905
Feb 6, 202612.4812.6712.3912.5512.551.37%2,561,918
Feb 5, 202612.7012.7812.2812.3812.38-5.21%7,095,683
Feb 4, 202612.8113.0812.7113.0613.062.11%4,595,800
Feb 3, 202613.0213.0212.6712.7912.79-1.99%4,513,657
Feb 2, 202613.3613.3612.9313.0513.05-2.54%5,230,361
Jan 30, 202613.5413.5513.3813.3913.39-1.18%1,906,938
Jan 29, 202613.6513.6913.4413.5513.550.07%2,068,112
Jan 28, 202613.6713.7913.5213.5413.54-1.24%1,483,957
Jan 27, 202613.5513.7213.5413.7113.711.11%1,734,673
Jan 26, 202613.6813.6813.5013.5613.56-0.88%1,609,882
Jan 23, 202613.7113.7613.6513.6813.68-1,259,311
Jan 22, 202613.8313.8813.6613.6813.68-0.87%1,724,486
Jan 21, 202613.7013.8213.6913.8013.800.80%1,301,259
Jan 20, 202613.6613.7113.5713.6913.69-0.94%1,587,543
Jan 16, 202613.9113.9413.7413.8213.82-0.93%1,505,530
Jan 15, 202613.8513.9913.7613.9513.951.16%1,740,875
Jan 14, 202613.6813.8713.6313.7913.791.03%2,240,630
Jan 13, 202613.7813.8213.6313.6513.65-0.66%1,411,827
Jan 12, 202613.6813.8013.6513.7413.740.37%1,148,928
Jan 9, 202613.8413.9113.6113.6913.69-0.87%1,898,730
Jan 8, 202613.4813.9013.4713.8113.812.45%1,866,946
Jan 7, 202613.8013.8013.4413.4813.48-1.82%2,289,901
Jan 6, 202613.8413.8413.5913.7313.73-0.51%1,614,685
Jan 5, 202613.5513.9413.5513.8013.801.69%2,223,322
Jan 2, 202613.5713.6713.4013.5713.57-1,177,541
Dec 31, 202513.5413.6313.4813.5713.570.22%3,536,464
Dec 30, 202513.4813.5513.4413.5413.540.30%2,903,383
Dec 29, 202513.5113.6513.4613.5013.50-0.37%2,755,536
Dec 26, 202513.4013.5813.4013.5513.550.97%1,728,785
Dec 24, 202513.3113.4513.2913.4213.420.68%1,196,097
Dec 23, 202513.5013.5713.3213.3313.33-1.26%1,873,769
Dec 22, 202513.4613.5513.4313.5013.500.30%1,879,927
Dec 19, 202513.5013.5713.3713.4613.46-0.15%4,275,634
Dec 18, 202513.5313.6213.4413.4813.48-0.44%2,241,892
Dec 17, 202513.6313.7413.5213.5413.54-0.51%2,362,210
Dec 16, 202513.6713.7213.5413.6113.61-0.44%1,637,271
Dec 15, 202513.7813.8413.5313.6713.67-0.65%1,918,066
Dec 12, 202513.9214.0213.7313.7613.76-3.23%1,359,285
Dec 11, 202514.3614.4014.2014.2213.83-1.04%1,522,294
Dec 10, 202514.3214.4114.3014.3713.980.21%1,332,319
Dec 9, 202514.2714.4014.2214.3413.950.28%1,830,709
Dec 8, 202514.2614.3814.2514.3013.910.21%1,309,412
Dec 5, 202514.2514.3214.2114.2713.880.35%1,343,144
Dec 4, 202514.1914.2314.1214.2213.830.57%1,218,465
Dec 3, 202514.0614.1814.0614.1413.750.86%1,153,157
Dec 2, 202514.0414.1014.0114.0213.640.14%994,381
Dec 1, 202514.0614.1313.9914.0013.62-0.64%1,097,076
Nov 28, 202513.9914.1013.9914.0913.700.93%410,982
Nov 26, 202513.9714.0813.9513.9613.580.22%1,312,130
Nov 25, 202513.8813.9913.7813.9313.550.72%1,331,876
Nov 24, 202513.7213.8813.6313.8313.450.80%1,859,843
Nov 21, 202513.5413.8013.5113.7213.341.40%2,372,494
Nov 20, 202513.5613.7113.4513.5313.160.07%1,667,372
Nov 19, 202513.7713.9613.5213.5213.15-0.22%2,149,794
Nov 18, 202513.5913.6613.4413.5513.18-0.44%2,854,147
Nov 17, 202513.8513.8913.5613.6113.24-1.73%1,628,755
Nov 14, 202513.8713.8913.7713.8513.47-0.14%714,213
Nov 13, 202514.0214.1413.7913.8713.49-1.07%1,133,487
Nov 12, 202513.9214.0713.9214.0213.640.65%1,385,205
Nov 11, 202513.9614.0013.8713.9313.550.11%951,374
Nov 10, 202513.9313.9313.7913.9213.530.25%975,426
Nov 7, 202513.7313.8813.7013.8813.500.80%1,174,648
Nov 6, 202514.0714.0813.7713.7713.39-2.13%1,289,609
Nov 5, 202514.0514.1113.9014.0713.68-1,231,789
Nov 4, 202514.0314.1314.0214.0713.68-0.35%1,215,387
Nov 3, 202514.1014.1513.9614.1213.730.21%1,184,081
Oct 31, 202513.8714.1713.7914.0913.701.44%2,061,242
Oct 30, 202514.0214.0513.7413.8913.51-1.35%1,689,714
Oct 29, 202514.1414.2314.0214.0813.69-0.78%1,506,865
Oct 28, 202514.2314.3214.1314.1913.80-0.84%1,811,978
Oct 27, 202514.2814.3314.2314.3113.920.77%1,801,152
Oct 24, 202514.2514.3114.1514.2013.810.28%1,273,158
Oct 23, 202514.1014.2014.0714.1613.770.78%1,851,196
Oct 22, 202514.0514.0913.9414.0513.66-0.14%1,793,161
Oct 21, 202513.8814.1713.8814.0713.681.01%1,846,301
Oct 20, 202513.9013.9913.8513.9313.550.07%2,031,709
Oct 17, 202513.6413.9913.6113.9213.541.75%2,230,490
Oct 16, 202513.9113.9313.6513.6813.30-1.51%1,427,165
Oct 15, 202514.1214.1913.8213.8913.51-1.21%2,035,039
Oct 14, 202513.7814.0713.7114.0613.671.88%2,505,785