Golub Capital BDC, Inc. - GBDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	13.9	13.93	13.93	13.99	13.85	2.03M
October 17, 2025	13.64	13.92	13.92	13.99	13.61	2.23M
October 16, 2025	13.91	13.68	13.68	13.93	13.65	1.43M
October 15, 2025	14.12	13.89	13.89	14.19	13.82	2.04M
October 14, 2025	13.78	14.06	14.06	14.07	13.71	2.51M
October 13, 2025	13.35	13.8	13.8	13.81	13.34	2.63M
October 10, 2025	13.44	13.33	13.33	13.56	13.26	2.42M
October 09, 2025	13.6	13.49	13.49	13.63	13.39	2.92M
October 08, 2025	13.52	13.6	13.6	13.69	13.52	1.69M
October 07, 2025	13.7	13.55	13.55	13.77	13.51	2.76M
October 06, 2025	13.88	13.69	13.69	13.91	13.64	1.75M
October 03, 2025	13.8	13.83	13.83	13.89	13.7	1.9M
October 02, 2025	13.48	13.74	13.74	13.77	13.44	2.26M
October 01, 2025	13.67	13.51	13.51	13.73	13.49	2.77M
September 30, 2025	13.74	13.69	13.69	13.82	13.6	3.34M
September 29, 2025	13.82	13.72	13.72	13.87	13.58	2.45M
September 26, 2025	13.84	13.79	13.79	13.98	13.78	1.54M
September 25, 2025	13.71	13.75	13.75	13.87	13.67	2.06M
September 24, 2025	13.97	13.77	13.77	14.02	13.76	1.78M
September 23, 2025	14.01	14.01	14.01	14.11	13.94	1.58M
September 22, 2025	14.35	14.02	14.02	14.35	14.02	1.6M
September 19, 2025	14.24	14.33	14.33	14.4	14.14	1.64M
September 18, 2025	14.12	14.2	14.2	14.2	14.08	1.2M
September 17, 2025	14.07	14.11	14.11	14.28	14.07	1.16M
September 16, 2025	14.08	14.08	14.08	14.17	13.98	1.46M
September 15, 2025	14.46	14.06	14.06	14.5	14.04	2.36M
September 12, 2025	14.8	14.76	14.37	14.85	14.75	1.34M
September 11, 2025	14.75	14.78	14.39	14.79	14.7	855,943
September 10, 2025	14.67	14.73	14.34	14.76	14.66	815,493
September 09, 2025	14.78	14.67	14.28	14.8	14.65	973,200
September 08, 2025	14.76	14.81	14.81	14.82	14.71	1.05M
September 05, 2025	14.84	14.75	14.75	14.84	14.66	944,414
September 04, 2025	14.71	14.79	14.79	14.79	14.66	742,034
September 03, 2025	14.75	14.66	14.66	14.76	14.62	1.23M
September 02, 2025	14.76	14.75	14.75	14.9	14.65	1.41M
August 29, 2025	14.76	14.92	14.92	14.93	14.76	1.09M
August 28, 2025	14.73	14.78	14.78	14.8	14.64	768,200
August 27, 2025	14.69	14.72	14.72	14.77	14.69	721,700
August 26, 2025	14.62	14.73	14.73	14.73	14.6	822,539
August 25, 2025	14.8	14.65	14.65	14.84	14.64	733,000
August 22, 2025	14.69	14.78	14.78	14.84	14.67	1.27M
August 21, 2025	14.73	14.62	14.62	14.73	14.57	1.51M
August 20, 2025	14.74	14.72	14.72	14.84	14.67	1.15M
August 19, 2025	14.79	14.74	14.74	14.88	14.72	824,425
August 18, 2025	14.74	14.74	14.74	14.79	14.66	768,980
August 15, 2025	14.83	14.74	14.74	14.88	14.72	600,918
August 14, 2025	14.84	14.8	14.8	14.87	14.77	1.29M
August 13, 2025	14.91	14.89	14.89	14.91	14.81	1.09M
August 12, 2025	14.79	14.86	14.86	14.91	14.76	1.03M
August 11, 2025	14.85	14.79	14.79	14.9	14.71	991,700
August 08, 2025	14.8	14.85	14.85	14.85	14.73	1.15M
August 07, 2025	14.8	14.73	14.73	14.87	14.68	835,766
August 06, 2025	14.82	14.78	14.78	14.93	14.72	1.05M
August 05, 2025	14.68	14.79	14.79	14.88	14.5	1.3M
August 04, 2025	14.75	14.71	14.71	14.84	14.64	1.17M
August 01, 2025	14.84	14.72	14.72	14.87	14.62	1.17M
July 31, 2025	14.91	14.96	14.96	15.04	14.89	969,201
July 30, 2025	15.05	14.91	14.91	15.18	14.86	1.17M
July 29, 2025	15.15	15.05	15.05	15.15	14.88	1.1M
July 28, 2025	15.32	15.1	15.1	15.4	15.06	952,044

Golub Capital BDC, Inc. (GBDC) NASDAQ