Golub Capital BDC, Inc. (OGL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 499 |
| May 10, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 150 |
| May 09, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 08, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 07, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 06, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 03, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1 |
| May 02, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 02, 2024 | 0.39 Dividend | |||||
| Apr 30, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.01 | 100 |
| Apr 29, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 15.91 | 200 |
| Apr 26, 2024 | 15.80 | 16.30 | 15.80 | 16.30 | 15.91 | 115 |
| Apr 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.42 | - |
| Apr 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| Apr 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
| Apr 22, 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 15.62 | 501 |
| Apr 19, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.33 | 180 |
| Apr 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | - |
| Apr 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | - |
| Apr 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.23 | - |
| Apr 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | - |
| Apr 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | - |
| Apr 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.13 | - |
| Apr 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
| Apr 09, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
| Apr 08, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
| Apr 05, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.74 | - |
| Apr 04, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | 353 |
| Apr 03, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.03 | - |
| Apr 02, 2024 | 15.30 | 15.60 | 15.30 | 15.50 | 15.13 | 82 |
| Mar 28, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.65 | - |
| Mar 27, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.62 | - |
| Mar 26, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.51 | - |
| Mar 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.25 | - |
| Mar 22, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.28 | - |
| Mar 21, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.11 | - |
| Mar 20, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.12 | - |
| Mar 19, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.15 | - |
| Mar 18, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.24 | - |
| Mar 15, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.12 | - |
| Mar 14, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.26 | - |
| Mar 13, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.20 | - |
| Mar 12, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.98 | - |
| Mar 11, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.96 | - |
| Mar 08, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.89 | - |
| Mar 07, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.02 | - |
| Mar 06, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.96 | - |
| Mar 05, 2024 | 14.27 | 14.46 | 14.27 | 14.46 | 14.12 | 170 |
| Mar 04, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.82 | - |
| Mar 01, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.98 | - |
| Feb 29, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.84 | - |
| Feb 29, 2024 | 0.39 Dividend | |||||
| Feb 28, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 13.89 | - |
| Feb 27, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 13.79 | - |
| Feb 26, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 13.88 | - |
| Feb 23, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 13.98 | - |
| Feb 22, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 13.99 | - |
| Feb 21, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 13.90 | - |
| Feb 20, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.83 | - |
| Feb 19, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | - |
| Feb 16, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.80 | - |
| Feb 15, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.65 | - |
| Feb 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.54 | - |
| Feb 14, 2024 | 0.07 Dividend | |||||
| Feb 13, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 13.68 | - |
| Feb 12, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.54 | 250 |
| Feb 09, 2024 | 14.11 | 14.32 | 14.11 | 14.32 | 13.54 | 311 |
| Feb 08, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.42 | - |
| Feb 07, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.20 | - |
| Feb 06, 2024 | 14.16 | 14.16 | 14.15 | 14.15 | 13.38 | 350 |
| Feb 05, 2024 | 14.05 | 14.26 | 14.05 | 14.26 | 13.48 | 352 |
| Feb 02, 2024 | 13.91 | 14.09 | 13.91 | 14.09 | 13.32 | 300 |
| Feb 01, 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 13.30 | 70 |
| Jan 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.47 | - |
| Jan 30, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 13.44 | - |
| Jan 29, 2024 | 14.28 | 14.55 | 14.28 | 14.55 | 13.76 | 500 |
| Jan 26, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.42 | - |
| Jan 25, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.31 | - |
| Jan 24, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.54 | - |
| Jan 23, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.36 | - |
| Jan 22, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.27 | - |
| Jan 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.24 | - |
| Jan 18, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.10 | - |
| Jan 17, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.98 | - |
| Jan 16, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.07 | - |
| Jan 15, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.08 | - |
| Jan 12, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.08 | - |
| Jan 11, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.18 | - |
| Jan 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.14 | - |
| Jan 09, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.18 | - |
| Jan 08, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.11 | - |
| Jan 05, 2024 | 13.85 | 14.01 | 13.85 | 14.01 | 13.25 | 250 |
| Jan 04, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.94 | - |
| Jan 03, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.90 | - |
| Jan 02, 2024 | 13.66 | 13.70 | 13.66 | 13.70 | 12.95 | 1 |
| Dec 29, 2023 | 13.71 | 13.84 | 13.71 | 13.84 | 13.09 | - |
| Dec 28, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 12.79 | - |
| Dec 27, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 12.86 | - |
| Dec 22, 2023 | 13.53 | 13.53 | 13.49 | 13.49 | 12.76 | - |
| Dec 21, 2023 | 13.61 | 13.68 | 13.61 | 13.68 | 12.94 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.