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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.15	12.15	12.15	12.28	12.02	3.27M
February 19, 2026	12.21	12.22	12.22	12.29	12.1	3.01M
February 18, 2026	12.3	12.28	12.28	12.36	12.15	3.15M
February 17, 2026	12.64	12.25	12.25	12.66	12.22	5.09M
February 13, 2026	12.7	12.63	12.63	12.76	12.47	2.64M
February 12, 2026	12.75	12.71	12.71	12.92	12.69	1.92M
February 11, 2026	12.87	12.75	12.75	12.87	12.67	1.48M
February 10, 2026	12.62	12.87	12.87	12.98	12.53	2.6M
February 09, 2026	12.47	12.62	12.62	12.63	12.36	2.34M
February 06, 2026	12.48	12.55	12.55	12.67	12.39	2.56M
February 05, 2026	12.7	12.38	12.38	12.78	12.28	7.1M
February 04, 2026	12.81	13.06	13.06	13.08	12.71	4.6M
February 03, 2026	13.02	12.79	12.79	13.02	12.67	4.51M
February 02, 2026	13.36	13.05	13.05	13.36	12.93	5.23M
January 30, 2026	13.54	13.39	13.39	13.55	13.38	1.91M
January 29, 2026	13.65	13.55	13.55	13.69	13.44	2.07M
January 28, 2026	13.67	13.54	13.54	13.79	13.52	1.48M
January 27, 2026	13.55	13.71	13.71	13.72	13.54	1.73M
January 26, 2026	13.68	13.56	13.56	13.68	13.5	1.61M
January 23, 2026	13.71	13.68	13.68	13.76	13.65	1.26M
January 22, 2026	13.83	13.68	13.68	13.88	13.66	1.72M
January 21, 2026	13.7	13.8	13.8	13.82	13.69	1.3M
January 20, 2026	13.66	13.69	13.69	13.71	13.57	1.59M
January 16, 2026	13.91	13.82	13.82	13.94	13.74	1.51M
January 15, 2026	13.85	13.95	13.95	13.99	13.76	1.74M
January 14, 2026	13.68	13.79	13.79	13.87	13.63	2.24M
January 13, 2026	13.78	13.65	13.65	13.82	13.63	1.41M
January 12, 2026	13.68	13.74	13.74	13.8	13.65	1.15M
January 09, 2026	13.84	13.69	13.69	13.91	13.61	1.9M
January 08, 2026	13.48	13.81	13.81	13.9	13.47	1.87M
January 07, 2026	13.8	13.48	13.48	13.8	13.44	2.29M
January 06, 2026	13.84	13.73	13.73	13.84	13.59	1.61M
January 05, 2026	13.55	13.8	13.8	13.94	13.55	2.22M
January 02, 2026	13.57	13.57	13.57	13.67	13.4	1.18M
December 31, 2025	13.54	13.57	13.57	13.63	13.48	3.54M
December 30, 2025	13.48	13.54	13.54	13.55	13.44	2.9M
December 29, 2025	13.51	13.5	13.5	13.65	13.46	2.76M
December 26, 2025	13.4	13.55	13.55	13.58	13.4	1.73M
December 24, 2025	13.31	13.42	13.42	13.45	13.29	1.2M
December 23, 2025	13.5	13.33	13.33	13.57	13.32	1.87M
December 22, 2025	13.46	13.5	13.5	13.55	13.43	1.88M
December 19, 2025	13.5	13.46	13.46	13.57	13.37	4.28M
December 18, 2025	13.53	13.48	13.48	13.62	13.44	2.24M
December 17, 2025	13.63	13.54	13.54	13.74	13.52	2.36M
December 16, 2025	13.67	13.61	13.61	13.72	13.54	1.64M
December 15, 2025	13.78	13.67	13.67	13.84	13.53	1.92M
December 12, 2025	13.92	13.76	13.76	14.02	13.73	1.36M
December 11, 2025	14.36	14.22	13.83	14.4	14.2	1.52M
December 10, 2025	14.32	14.37	14.37	14.41	14.3	1.33M
December 09, 2025	14.27	14.34	14.34	14.4	14.22	1.83M
December 08, 2025	14.26	14.3	14.3	14.38	14.25	1.31M
December 05, 2025	14.25	14.27	14.27	14.32	14.21	1.34M
December 04, 2025	14.18	14.22	14.22	14.23	14.12	1.21M
December 03, 2025	14.06	14.14	14.14	14.18	14.06	1.15M
December 02, 2025	14.04	14.02	14.02	14.1	14.01	994,400
December 01, 2025	14.06	14	14	14.13	13.99	1.1M
November 28, 2025	13.99	14.09	14.09	14.1	13.99	411,000
November 26, 2025	13.97	13.96	13.96	14.08	13.95	1.31M
November 25, 2025	13.88	13.93	13.93	13.99	13.78	1.33M
November 24, 2025	13.72	13.83	13.83	13.88	13.63	1.86M

Golub Capital BDC, Inc. (GBDC) NASDAQ