Canada markets closed

Golub Capital BDC, Inc. (GBDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.980.00 (0.00%)
At close: 04:00PM EDT
16.98 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.0017.1916.9216.9816.98860,816
Apr 30, 202417.7217.7217.3617.3717.37759,400
Apr 29, 202417.4017.6917.4017.5817.581,279,500
Apr 26, 202417.0917.4317.0717.4017.40679,000
Apr 25, 202417.0017.1016.9817.0317.03468,800
Apr 24, 202417.1817.2917.0017.0717.07990,200
Apr 23, 202417.1517.2717.0717.2117.21859,800
Apr 22, 202416.8017.1616.7917.1117.11928,400
Apr 19, 202416.5616.8016.5616.8016.80730,000
Apr 18, 202416.6516.7516.5616.5916.59811,200
Apr 17, 202416.5816.7516.5516.6316.63591,500
Apr 16, 202416.6216.6816.5616.5716.57809,600
Apr 15, 202416.6416.8316.5616.6316.63660,100
Apr 12, 202416.6716.7316.4716.5416.54695,500
Apr 11, 202416.6216.7016.5316.7016.70552,300
Apr 10, 202416.5416.6516.5116.6416.64588,800
Apr 09, 202416.5816.6316.5216.6016.60451,900
Apr 08, 202416.6516.7116.5216.5616.56683,900
Apr 05, 202416.4116.6416.3816.6216.62857,700
Apr 04, 202416.6216.7216.3616.3916.39680,500
Apr 03, 202416.7016.7516.5916.6116.61592,800
Apr 02, 202416.5416.6916.5016.6116.61659,600
Apr 01, 202416.6316.6316.4716.5416.541,006,300
Mar 28, 202416.4716.7716.4416.6316.632,170,200
Mar 27, 202416.3016.3616.2216.3516.35903,300
Mar 26, 202416.2616.3016.2216.2816.28558,000
Mar 25, 202416.1716.4316.1016.2016.20961,500
Mar 22, 202415.9315.9715.8715.9115.91473,000
Mar 21, 202415.9016.0115.8615.9315.93565,500
Mar 20, 202415.7515.8515.7515.8415.84656,500
Mar 19, 202415.8015.9015.7615.8115.81545,400
Mar 18, 202415.9315.9715.8215.8315.83574,200
Mar 15, 202415.8216.0815.8215.9715.971,171,100
Mar 14, 202416.0316.0415.8015.8515.85799,700
Mar 13, 202416.0116.1415.9916.0516.05976,300
Mar 12, 202415.7916.0115.7616.0016.00909,100
Mar 11, 202415.7415.7915.6515.7415.74533,200
Mar 08, 202415.6915.7715.6515.7115.71734,700
Mar 07, 202415.7915.8015.6815.7015.70645,400
Mar 06, 202415.6915.8615.6615.7915.79677,300
Mar 05, 202415.5915.6715.5815.6415.64680,300
Mar 04, 202415.5515.6315.4015.6115.61826,000
Mar 01, 202415.5515.5515.3515.5015.501,234,300
Feb 29, 202415.5615.5715.4315.5715.571,337,500
Feb 29, 20240.39 Dividend
Feb 28, 202416.0216.0215.8115.8815.491,015,800
Feb 27, 202415.9315.9815.8115.9615.571,049,100
Feb 26, 202415.9016.0215.8415.8715.48915,400
Feb 23, 202416.0516.0915.9115.9215.531,125,100
Feb 22, 202416.0016.0915.9016.0215.631,283,400
Feb 21, 202415.9716.0415.8615.9315.54913,100
Feb 20, 202415.8516.0215.7815.9415.551,166,600
Feb 16, 202415.7815.8915.6615.8315.44997,700
Feb 15, 202415.5215.7515.5215.7515.36831,500
Feb 14, 202415.3615.5515.3615.5015.121,161,300
Feb 14, 20240.07 Dividend
Feb 13, 202415.4515.5415.3415.4515.00718,000
Feb 12, 202415.3815.5715.3315.5415.09804,000
Feb 09, 202415.3015.3815.2715.3514.91668,900
Feb 08, 202415.4115.4515.2615.3214.88726,300
Feb 07, 202415.2015.4215.1815.4114.961,069,000
Feb 06, 202415.3815.3815.0215.1314.691,855,000
Feb 05, 202415.3815.3815.1615.3414.901,032,100
Feb 02, 202415.2115.3715.1615.2814.84871,100
Feb 01, 202415.3615.3615.0815.2314.791,362,000
Jan 31, 202415.5815.5815.2415.2614.82939,300
Jan 30, 202415.5315.6015.5015.5215.07641,200
Jan 29, 202415.6215.6915.4415.5115.06952,500
Jan 26, 202415.5715.6415.5215.6115.16533,200
Jan 25, 202415.4815.5415.3815.5315.08789,800
Jan 24, 202415.6315.7015.3915.4014.951,310,200
Jan 23, 202415.5615.6815.5515.6515.20906,300
Jan 22, 202415.5015.6415.4315.5315.081,137,300
Jan 19, 202415.4015.4915.2815.4014.95842,700
Jan 18, 202415.2415.3815.2315.3514.911,201,100
Jan 17, 202415.0815.2415.0115.2114.771,229,800
Jan 16, 202415.2215.2315.0415.0814.64561,300
Jan 12, 202415.3315.3815.2215.2414.80494,800
Jan 11, 202415.3815.3915.1415.2914.85703,300
Jan 10, 202415.3515.4515.3215.3914.94660,500
Jan 09, 202415.3715.3915.2915.3214.88581,000
Jan 08, 202415.3315.4915.2515.4014.951,064,000
Jan 05, 202415.2715.3315.2415.2914.85680,000
Jan 04, 202415.0915.3415.0815.2814.84940,200
Jan 03, 202415.0815.1114.9915.0614.62813,600
Jan 02, 202415.0915.1414.9915.0814.64828,500
Dec 29, 202315.3115.3515.1015.1014.66787,900
Dec 28, 202315.1915.3415.1715.3114.87976,600
Dec 27, 202315.2015.2015.0615.1614.72395,300
Dec 26, 202315.1015.2415.0615.1114.67595,900
Dec 22, 202315.0415.1415.0215.0714.63528,900
Dec 21, 202315.0515.0514.8615.0314.59667,000
Dec 20, 202315.1315.1514.9714.9814.55547,500
Dec 19, 202315.0715.1215.0115.1114.67778,500
Dec 18, 202314.9815.0714.9215.0014.57652,000
Dec 15, 202315.0215.0414.9115.0414.60943,100
Dec 14, 202315.0015.1114.9415.0014.571,378,800
Dec 13, 202314.8814.9814.7714.9314.50919,200
Dec 12, 202314.7014.8414.6914.8414.41725,400
Dec 11, 202314.6614.7514.6614.6814.25698,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...