Golub Capital BDC, Inc. - Closed End Fund (GBDC)

Last Price13.57

Change+0.03 (0.22%)

NASDAQ · Last Trade: Jan 1st, 11:26 AM EST

Historical Prices For Golub Capital BDC, Inc. - Closed End Fund (GBDC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	13.54	13.63	13.48	13.57	3,536,405	13.57
12/30/2025	13.48	13.55	13.44	13.54	2,903,193	13.54
12/29/2025	13.51	13.65	13.46	13.50	2,755,531	13.50
12/26/2025	13.40	13.57	13.40	13.55	1,728,787	13.55
12/24/2025	13.31	13.45	13.29	13.42	1,196,098	13.42
12/23/2025	13.50	13.56	13.32	13.33	1,872,942	13.33
12/22/2025	13.46	13.54	13.43	13.50	1,879,582	13.50
12/19/2025	13.50	13.57	13.37	13.46	4,275,635	13.46
12/18/2025	13.53	13.62	13.44	13.48	2,241,893	13.48
12/17/2025	13.63	13.74	13.52	13.54	2,362,212	13.54
12/16/2025	13.67	13.72	13.54	13.61	1,637,272	13.61
12/15/2025	13.78	13.84	13.53	13.67	1,918,052	13.67
12/12/2025	13.92	14.02	13.73	13.76	1,359,287	13.76
12/11/2025	14.36	14.40	14.20	14.22	1,522,280	13.83
12/10/2025	14.32	14.40	14.30	14.37	1,332,304	13.98
12/09/2025	14.27	14.40	14.22	14.34	1,830,705	13.95
12/08/2025	14.26	14.38	14.24	14.30	1,309,412	13.91
12/05/2025	14.25	14.32	14.21	14.27	1,343,146	13.88
12/04/2025	14.19	14.23	14.12	14.22	1,218,464	13.83
12/03/2025	14.06	14.18	14.06	14.14	1,153,136	13.75
12/02/2025	14.04	14.10	14.01	14.02	994,377	13.64
12/01/2025	14.06	14.13	13.99	14.00	1,097,037	13.62
11/28/2025	13.99	14.10	13.99	14.09	410,984	13.70
11/26/2025	13.97	14.08	13.95	13.96	1,312,131	13.58
11/25/2025	13.88	13.98	13.78	13.93	1,331,851	13.55
11/24/2025	13.72	13.88	13.63	13.83	1,859,810	13.45
11/21/2025	13.54	13.80	13.51	13.72	2,372,495	13.34
11/20/2025	13.56	13.71	13.45	13.53	1,667,339	13.16
11/19/2025	13.77	13.96	13.52	13.52	2,149,795	13.15
11/18/2025	13.59	13.59	13.44	13.55	2,853,998	13.18
11/17/2025	13.85	13.89	13.56	13.61	1,625,181	13.24
11/14/2025	13.87	13.89	13.77	13.85	714,213	13.47
11/13/2025	14.02	14.13	13.79	13.87	1,133,398	13.49
11/12/2025	13.92	14.06	13.92	14.02	1,385,203	13.64
11/11/2025	13.96	14.00	13.87	13.93	951,370	13.55
11/10/2025	13.93	13.93	13.79	13.91	975,227	13.53
11/07/2025	13.73	13.88	13.70	13.88	1,174,649	13.50
11/06/2025	14.07	14.08	13.77	13.77	1,291,655	13.39
11/05/2025	14.05	14.11	13.90	14.07	1,231,790	13.68
11/04/2025	14.03	14.13	14.02	14.07	1,215,381	13.68
11/03/2025	14.10	14.15	13.96	14.12	1,184,082	13.73
10/31/2025	13.87	14.17	13.79	14.09	2,061,243	13.70
10/30/2025	14.02	14.05	13.74	13.89	1,689,715	13.51
10/29/2025	14.14	14.22	14.02	14.08	1,506,865	13.69
10/28/2025	14.23	14.32	14.13	14.19	1,811,978	13.80
10/27/2025	14.28	14.33	14.22	14.31	1,801,153	13.92
10/24/2025	14.25	14.30	14.15	14.20	1,273,159	13.81
10/23/2025	14.10	14.20	14.07	14.16	1,851,197	13.77
10/22/2025	14.05	14.09	13.94	14.05	1,793,162	13.66
10/21/2025	13.88	14.16	13.88	14.07	1,846,302	13.68
10/20/2025	13.90	13.99	13.85	13.93	2,031,710	13.55
10/17/2025	13.64	13.99	13.61	13.92	2,230,491	13.54
10/16/2025	13.91	13.93	13.65	13.68	1,427,163	13.30
10/15/2025	14.12	14.19	13.81	13.89	2,034,838	13.51
10/14/2025	13.78	14.07	13.71	14.06	2,505,786	13.67
10/13/2025	13.35	13.81	13.34	13.80	2,630,939	13.42
10/10/2025	13.44	13.56	13.26	13.33	2,419,194	12.96
10/09/2025	13.60	13.63	13.39	13.49	2,919,767	13.12
10/08/2025	13.52	13.69	13.52	13.60	1,694,857	13.23
10/07/2025	13.70	13.77	13.51	13.55	2,763,588	13.18
10/06/2025	13.88	13.91	13.64	13.69	1,747,375	13.31
10/03/2025	13.80	13.88	13.70	13.83	1,898,863	13.45
10/02/2025	13.48	13.77	13.44	13.74	2,262,284	13.36
10/01/2025	13.67	13.73	13.48	13.51	2,774,736	13.14