Golub Capital BDC, Inc. (GBDC)
NASDAQ: GBDC · Real-Time Price · USD
13.42
+0.02 (0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Golub Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.43 | 13.55 | 13.31 | 13.42 | 13.42 | 0.15% | 1,682,956 |
| Apr 27, 2026 | 13.35 | 13.44 | 13.27 | 13.40 | 13.40 | 0.83% | 1,069,155 |
| Apr 24, 2026 | 13.11 | 13.36 | 13.10 | 13.29 | 13.29 | 1.53% | 1,410,877 |
| Apr 23, 2026 | 13.26 | 13.33 | 13.01 | 13.09 | 13.09 | -1.28% | 1,392,536 |
| Apr 22, 2026 | 13.36 | 13.48 | 13.19 | 13.26 | 13.26 | 0.08% | 1,966,444 |
| Apr 21, 2026 | 13.65 | 13.73 | 13.23 | 13.25 | 13.25 | -2.93% | 2,351,419 |
| Apr 20, 2026 | 13.58 | 13.70 | 13.54 | 13.65 | 13.65 | 0.15% | 1,871,972 |
| Apr 17, 2026 | 13.55 | 13.68 | 13.44 | 13.63 | 13.63 | 2.56% | 1,978,837 |
| Apr 16, 2026 | 13.43 | 13.44 | 13.23 | 13.29 | 13.29 | -1.04% | 1,638,503 |
| Apr 15, 2026 | 13.15 | 13.43 | 13.15 | 13.43 | 13.43 | 2.44% | 3,303,279 |
| Apr 14, 2026 | 12.80 | 13.12 | 12.77 | 13.11 | 13.11 | 2.90% | 2,671,528 |
| Apr 13, 2026 | 12.69 | 12.77 | 12.51 | 12.74 | 12.74 | 0.24% | 1,901,807 |
| Apr 10, 2026 | 12.60 | 12.75 | 12.56 | 12.71 | 12.71 | 1.03% | 1,761,319 |
| Apr 9, 2026 | 12.60 | 12.65 | 12.47 | 12.58 | 12.58 | -0.47% | 1,829,392 |
| Apr 8, 2026 | 12.86 | 12.98 | 12.56 | 12.64 | 12.64 | -1.48% | 2,263,729 |
| Apr 7, 2026 | 12.77 | 12.86 | 12.75 | 12.83 | 12.83 | 0.16% | 1,703,440 |
| Apr 6, 2026 | 12.70 | 12.84 | 12.69 | 12.81 | 12.81 | 0.87% | 1,667,055 |
| Apr 2, 2026 | 12.44 | 12.73 | 12.42 | 12.70 | 12.70 | 1.60% | 3,373,554 |
| Apr 1, 2026 | 12.78 | 12.79 | 12.41 | 12.50 | 12.50 | -1.26% | 2,229,090 |
| Mar 31, 2026 | 12.70 | 12.87 | 12.61 | 12.66 | 12.66 | 0.08% | 3,516,395 |
| Mar 30, 2026 | 12.35 | 12.73 | 12.32 | 12.65 | 12.65 | 3.18% | 3,528,687 |
| Mar 27, 2026 | 12.54 | 12.57 | 12.22 | 12.26 | 12.26 | -2.23% | 1,749,993 |
| Mar 26, 2026 | 12.58 | 12.72 | 12.52 | 12.54 | 12.54 | -0.32% | 2,597,871 |
| Mar 25, 2026 | 12.58 | 12.68 | 12.47 | 12.58 | 12.58 | 1.04% | 1,452,863 |
| Mar 24, 2026 | 12.47 | 12.60 | 12.34 | 12.45 | 12.45 | -1.35% | 1,871,552 |
| Mar 23, 2026 | 12.46 | 12.70 | 12.39 | 12.62 | 12.62 | 2.19% | 2,153,297 |
| Mar 20, 2026 | 12.64 | 12.67 | 12.35 | 12.35 | 12.35 | -1.59% | 2,993,560 |
| Mar 19, 2026 | 12.43 | 12.67 | 12.43 | 12.55 | 12.55 | 0.56% | 2,381,989 |
| Mar 18, 2026 | 12.40 | 12.62 | 12.40 | 12.48 | 12.48 | 0.08% | 2,036,020 |
| Mar 17, 2026 | 12.20 | 12.48 | 12.15 | 12.47 | 12.47 | 3.06% | 2,344,372 |
| Mar 16, 2026 | 12.02 | 12.14 | 11.87 | 12.10 | 12.10 | 1.09% | 2,668,498 |
| Mar 13, 2026 | 11.90 | 12.08 | 11.88 | 11.97 | 11.97 | -1.32% | 4,156,808 |
| Mar 12, 2026 | 12.00 | 12.22 | 12.00 | 12.13 | 11.80 | 0.41% | 4,782,711 |
| Mar 11, 2026 | 12.21 | 12.34 | 11.99 | 12.08 | 11.75 | -0.90% | 2,785,333 |
| Mar 10, 2026 | 12.26 | 12.28 | 12.06 | 12.19 | 11.86 | -0.33% | 2,825,741 |
| Mar 9, 2026 | 12.10 | 12.26 | 11.89 | 12.23 | 11.90 | 0.91% | 3,409,465 |
| Mar 6, 2026 | 12.27 | 12.32 | 12.12 | 12.12 | 11.79 | -2.18% | 1,801,140 |
| Mar 5, 2026 | 12.46 | 12.67 | 12.29 | 12.39 | 12.05 | -0.56% | 2,595,342 |
| Mar 4, 2026 | 12.23 | 12.54 | 12.16 | 12.46 | 12.12 | 2.05% | 3,909,967 |
| Mar 3, 2026 | 12.05 | 12.27 | 12.00 | 12.21 | 11.88 | -0.57% | 2,794,775 |
| Mar 2, 2026 | 11.90 | 12.33 | 11.77 | 12.28 | 11.95 | 2.42% | 2,670,916 |
| Feb 27, 2026 | 12.16 | 12.23 | 11.96 | 11.99 | 11.66 | -2.20% | 5,206,080 |
| Feb 26, 2026 | 12.32 | 12.35 | 12.05 | 12.26 | 11.93 | -0.65% | 4,055,392 |
| Feb 25, 2026 | 12.18 | 12.38 | 12.12 | 12.34 | 12.00 | 1.98% | 2,503,717 |
| Feb 24, 2026 | 12.10 | 12.30 | 11.97 | 12.10 | 11.77 | -0.33% | 2,971,955 |
| Feb 23, 2026 | 12.15 | 12.32 | 12.09 | 12.14 | 11.81 | -0.08% | 3,452,592 |
| Feb 20, 2026 | 12.15 | 12.28 | 12.02 | 12.15 | 11.82 | -0.57% | 3,274,133 |
| Feb 19, 2026 | 12.21 | 12.29 | 12.10 | 12.22 | 11.89 | -0.49% | 3,010,507 |
| Feb 18, 2026 | 12.30 | 12.36 | 12.15 | 12.28 | 11.95 | 0.24% | 3,148,307 |
| Feb 17, 2026 | 12.64 | 12.66 | 12.22 | 12.25 | 11.92 | -3.01% | 5,094,577 |
| Feb 13, 2026 | 12.70 | 12.76 | 12.47 | 12.63 | 12.29 | -0.63% | 2,639,450 |
| Feb 12, 2026 | 12.75 | 12.92 | 12.69 | 12.71 | 12.36 | -0.31% | 1,918,137 |
| Feb 11, 2026 | 12.87 | 12.87 | 12.67 | 12.75 | 12.40 | -0.93% | 1,478,996 |
| Feb 10, 2026 | 12.62 | 12.98 | 12.53 | 12.87 | 12.52 | 1.98% | 2,604,277 |
| Feb 9, 2026 | 12.47 | 12.63 | 12.36 | 12.62 | 12.28 | 0.56% | 2,349,767 |
| Feb 6, 2026 | 12.48 | 12.67 | 12.39 | 12.55 | 12.21 | 1.37% | 2,562,467 |
| Feb 5, 2026 | 12.70 | 12.78 | 12.28 | 12.38 | 12.04 | -5.21% | 7,096,133 |
| Feb 4, 2026 | 12.81 | 13.08 | 12.71 | 13.06 | 12.70 | 2.11% | 4,595,800 |
| Feb 3, 2026 | 13.02 | 13.02 | 12.67 | 12.79 | 12.44 | -1.99% | 4,513,657 |
| Feb 2, 2026 | 13.36 | 13.36 | 12.93 | 13.05 | 12.69 | -2.54% | 5,230,361 |
| Jan 30, 2026 | 13.54 | 13.55 | 13.38 | 13.39 | 13.03 | -1.18% | 1,906,938 |
| Jan 29, 2026 | 13.65 | 13.69 | 13.44 | 13.55 | 13.18 | 0.07% | 2,068,112 |
| Jan 28, 2026 | 13.67 | 13.79 | 13.52 | 13.54 | 13.17 | -1.24% | 1,483,957 |
| Jan 27, 2026 | 13.55 | 13.72 | 13.54 | 13.71 | 13.34 | 1.11% | 1,734,673 |
| Jan 26, 2026 | 13.68 | 13.68 | 13.50 | 13.56 | 13.19 | -0.88% | 1,609,882 |
| Jan 23, 2026 | 13.71 | 13.76 | 13.65 | 13.68 | 13.31 | - | 1,259,311 |
| Jan 22, 2026 | 13.83 | 13.88 | 13.66 | 13.68 | 13.31 | -0.87% | 1,724,486 |
| Jan 21, 2026 | 13.70 | 13.82 | 13.69 | 13.80 | 13.42 | 0.80% | 1,301,259 |
| Jan 20, 2026 | 13.66 | 13.71 | 13.57 | 13.69 | 13.32 | -0.94% | 1,587,543 |
| Jan 16, 2026 | 13.91 | 13.94 | 13.74 | 13.82 | 13.44 | -0.93% | 1,505,530 |
| Jan 15, 2026 | 13.85 | 13.99 | 13.76 | 13.95 | 13.57 | 1.16% | 1,740,875 |
| Jan 14, 2026 | 13.68 | 13.87 | 13.63 | 13.79 | 13.41 | 1.03% | 2,240,630 |
| Jan 13, 2026 | 13.78 | 13.82 | 13.63 | 13.65 | 13.28 | -0.66% | 1,411,827 |
| Jan 12, 2026 | 13.68 | 13.80 | 13.65 | 13.74 | 13.37 | 0.37% | 1,148,928 |
| Jan 9, 2026 | 13.84 | 13.91 | 13.61 | 13.69 | 13.32 | -0.87% | 1,898,730 |
| Jan 8, 2026 | 13.48 | 13.90 | 13.47 | 13.81 | 13.43 | 2.45% | 1,866,946 |
| Jan 7, 2026 | 13.80 | 13.80 | 13.44 | 13.48 | 13.11 | -1.82% | 2,289,901 |
| Jan 6, 2026 | 13.84 | 13.84 | 13.59 | 13.73 | 13.36 | -0.51% | 1,614,685 |
| Jan 5, 2026 | 13.55 | 13.94 | 13.55 | 13.80 | 13.42 | 1.69% | 2,223,322 |
| Jan 2, 2026 | 13.57 | 13.67 | 13.40 | 13.57 | 13.20 | - | 1,177,541 |
| Dec 31, 2025 | 13.54 | 13.63 | 13.48 | 13.57 | 13.20 | 0.22% | 3,536,464 |
| Dec 30, 2025 | 13.48 | 13.55 | 13.44 | 13.54 | 13.17 | 0.30% | 2,903,383 |
| Dec 29, 2025 | 13.51 | 13.65 | 13.46 | 13.50 | 13.13 | -0.37% | 2,755,536 |
| Dec 26, 2025 | 13.40 | 13.58 | 13.40 | 13.55 | 13.18 | 0.97% | 1,728,785 |
| Dec 24, 2025 | 13.31 | 13.45 | 13.29 | 13.42 | 13.05 | 0.68% | 1,196,097 |
| Dec 23, 2025 | 13.50 | 13.57 | 13.32 | 13.33 | 12.97 | -1.26% | 1,873,769 |
| Dec 22, 2025 | 13.46 | 13.55 | 13.43 | 13.50 | 13.13 | 0.30% | 1,879,927 |
| Dec 19, 2025 | 13.50 | 13.57 | 13.37 | 13.46 | 13.09 | -0.15% | 4,275,634 |
| Dec 18, 2025 | 13.53 | 13.62 | 13.44 | 13.48 | 13.11 | -0.44% | 2,241,892 |
| Dec 17, 2025 | 13.63 | 13.74 | 13.52 | 13.54 | 13.17 | -0.51% | 2,362,210 |
| Dec 16, 2025 | 13.67 | 13.72 | 13.54 | 13.61 | 13.24 | -0.44% | 1,637,271 |
| Dec 15, 2025 | 13.78 | 13.84 | 13.53 | 13.67 | 13.30 | -0.65% | 1,918,066 |
| Dec 12, 2025 | 13.92 | 14.02 | 13.73 | 13.76 | 13.39 | -3.23% | 1,359,285 |
| Dec 11, 2025 | 14.36 | 14.40 | 14.20 | 14.22 | 13.45 | -1.04% | 1,522,294 |
| Dec 10, 2025 | 14.32 | 14.41 | 14.30 | 14.37 | 13.60 | 0.21% | 1,332,319 |
| Dec 9, 2025 | 14.27 | 14.40 | 14.22 | 14.34 | 13.57 | 0.28% | 1,830,709 |
| Dec 8, 2025 | 14.26 | 14.38 | 14.25 | 14.30 | 13.53 | 0.21% | 1,309,412 |
| Dec 5, 2025 | 14.25 | 14.32 | 14.21 | 14.27 | 13.50 | 0.35% | 1,343,144 |
| Dec 4, 2025 | 14.19 | 14.23 | 14.12 | 14.22 | 13.45 | 0.57% | 1,218,465 |
| Dec 3, 2025 | 14.06 | 14.18 | 14.06 | 14.14 | 13.38 | 0.86% | 1,153,157 |