5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-2.80%
YEAR-TO-DATE PERFORMANCE
+0.79%
1 YEAR PERFORMANCE
+1.33%
Golub Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.20 | $15.27 (0.46%) | $15.38 | $15.18 | 956,682 | $3.05 B |
| 12/31/2024 | $15.12 | $15.16 (0.26%) | $15.25 | $15.11 | 1.16 M | $3.03 B |
| 12/30/2024 | $15.23 | $15.12 (-0.72%) | $15.26 | $15.07 | 1.81 M | $3.02 B |
| 12/27/2024 | $15.27 | $15.25 (-0.13%) | $15.35 | $15.19 | 1.28 M | $3.05 B |
| 12/26/2024 | $15.29 | $15.35 (0.39%) | $15.36 | $15.28 | 1.58 M | $3.07 B |
| 12/24/2024 | $15.14 | $15.33 (1.25%) | $15.33 | $15.10 | 649,300 | $3.07 B |
| 12/23/2024 | $15.01 | $15.08 (0.47%) | $15.12 | $14.86 | 1.27 M | $3.02 B |
| 12/20/2024 | $14.85 | $15.08 (1.55%) | $15.10 | $14.85 | 1.43 M | $3.02 B |
| 12/19/2024 | $14.84 | $14.89 (0.34%) | $14.95 | $14.76 | 1.29 M | $2.98 B |
| 12/18/2024 | $14.94 | $14.69 (-1.67%) | $15.03 | $14.69 | 1.23 M | $2.94 B |
| 12/17/2024 | $14.95 | $14.95 (0%) | $15.04 | $14.91 | 1.76 M | $2.99 B |
| 12/16/2024 | $15.08 | $15.00 (-0.53%) | $15.16 | $14.98 | 1.69 M | $3.00 B |
| 12/13/2024 | $15.02 | $15.05 (0.2%) | $15.07 | $14.95 | 1.39 M | $3.01 B |
| 12/12/2024 | $15.10 | $15.03 (-0.46%) | $15.18 | $15.00 | 1.20 M | $3.01 B |
| 12/11/2024 | $15.10 | $15.07 (-0.2%) | $15.10 | $14.95 | 1.21 M | $3.01 B |
| 12/10/2024 | $15.11 | $15.07 (-0.26%) | $15.14 | $14.93 | 1.47 M | $3.01 B |
| 12/09/2024 | $15.19 | $15.14 (-0.33%) | $15.30 | $15.06 | 1.58 M | $3.03 B |
| 12/06/2024 | $15.65 | $15.46 (-1.21%) | $15.65 | $15.45 | 1.73 M | $3.09 B |
| 12/05/2024 | $15.63 | $15.57 (-0.38%) | $15.65 | $15.53 | 1.01 M | $3.11 B |
| 12/04/2024 | $15.64 | $15.63 (-0.06%) | $15.65 | $15.57 | 929,930 | $3.13 B |
| 12/03/2024 | $15.60 | $15.60 (0%) | $15.70 | $15.51 | 998,200 | $3.12 B |
| 12/02/2024 | $15.71 | $15.59 (-0.76%) | $15.79 | $15.57 | 1.32 M | $3.12 B |
| 11/29/2024 | $15.48 | $15.67 (1.23%) | $15.72 | $15.48 | 930,722 | $3.13 B |
| 11/27/2024 | $15.55 | $15.49 (-0.39%) | $15.55 | $15.42 | 1.04 M | $3.10 B |
| 11/26/2024 | $15.40 | $15.52 (0.78%) | $15.56 | $15.25 | 2.14 M | $3.10 B |
| 11/25/2024 | $15.37 | $15.38 (0.07%) | $15.55 | $15.33 | 1.48 M | $3.08 B |
| 11/22/2024 | $15.22 | $15.30 (0.53%) | $15.32 | $15.16 | 1.23 M | $3.06 B |
| 11/21/2024 | $15.24 | $15.15 (-0.59%) | $15.27 | $15.09 | 1.81 M | $3.03 B |
| 11/20/2024 | $15.26 | $15.22 (-0.26%) | $15.36 | $15.03 | 2.39 M | $3.04 B |
| 11/19/2024 | $15.47 | $15.53 (0.39%) | $15.55 | $15.46 | 1.72 M | $3.11 B |
| 11/18/2024 | $15.39 | $15.52 (0.84%) | $15.55 | $15.38 | 1.10 M | $3.10 B |
| 11/15/2024 | $15.47 | $15.40 (-0.45%) | $15.47 | $15.37 | 801,909 | $3.08 B |
| 11/14/2024 | $15.42 | $15.40 (-0.13%) | $15.47 | $15.36 | 1.16 M | $3.08 B |
| 11/13/2024 | $15.29 | $15.36 (0.46%) | $15.42 | $15.29 | 944,128 | $3.07 B |
| 11/12/2024 | $15.37 | $15.35 (-0.13%) | $15.47 | $15.33 | 845,147 | $3.07 B |
| 11/11/2024 | $15.42 | $15.42 (0%) | $15.45 | $15.36 | 1.13 M | $3.08 B |
| 11/08/2024 | $15.33 | $15.38 (0.33%) | $15.42 | $15.33 | 1.15 M | $3.08 B |
| 11/07/2024 | $15.37 | $15.36 (-0.07%) | $15.44 | $15.32 | 877,730 | $3.07 B |
| 11/06/2024 | $15.25 | $15.39 (0.92%) | $15.44 | $15.07 | 1.58 M | $3.08 B |
| 11/05/2024 | $14.90 | $15.00 (0.67%) | $15.06 | $14.89 | 869,100 | $3.00 B |
| 11/04/2024 | $15.10 | $14.93 (-1.13%) | $15.10 | $14.88 | 1.01 M | $2.99 B |
| 11/01/2024 | $15.16 | $15.08 (-0.53%) | $15.23 | $15.08 | 1.29 M | $3.02 B |
| 10/31/2024 | $15.31 | $15.14 (-1.11%) | $15.35 | $15.07 | 1.11 M | $3.03 B |
| 10/30/2024 | $15.32 | $15.28 (-0.26%) | $15.45 | $15.24 | 826,823 | $3.06 B |
| 10/29/2024 | $15.51 | $15.35 (-1.03%) | $15.51 | $15.33 | 1.09 M | $3.07 B |
| 10/28/2024 | $15.31 | $15.51 (1.31%) | $15.55 | $15.31 | 1.16 M | $3.10 B |
| 10/25/2024 | $15.55 | $15.28 (-1.74%) | $15.55 | $15.27 | 1.57 M | $3.06 B |
| 10/24/2024 | $15.41 | $15.55 (0.91%) | $15.55 | $15.33 | 1.50 M | $3.11 B |
| 10/23/2024 | $15.42 | $15.41 (-0.06%) | $15.49 | $15.32 | 1.02 M | $3.08 B |
| 10/22/2024 | $15.51 | $15.41 (-0.64%) | $15.56 | $15.40 | 1.11 M | $3.08 B |
| 10/21/2024 | $15.42 | $15.49 (0.45%) | $15.51 | $15.41 | 946,730 | $3.10 B |
| 10/18/2024 | $15.43 | $15.44 (0.06%) | $15.48 | $15.38 | 863,300 | $3.09 B |
| 10/17/2024 | $15.35 | $15.44 (0.59%) | $15.45 | $15.30 | 1.08 M | $3.09 B |
| 10/16/2024 | $15.30 | $15.35 (0.33%) | $15.35 | $15.23 | 1.31 M | $3.07 B |
| 10/15/2024 | $15.19 | $15.24 (0.33%) | $15.34 | $15.19 | 949,990 | $3.05 B |
| 10/14/2024 | $15.09 | $15.15 (0.4%) | $15.17 | $15.09 | 635,800 | $3.03 B |
| 10/11/2024 | $15.04 | $15.09 (0.33%) | $15.11 | $15.04 | 810,843 | $3.02 B |
| 10/10/2024 | $15.02 | $15.06 (0.27%) | $15.09 | $14.99 | 1.36 M | $3.01 B |
| 10/09/2024 | $15.17 | $15.07 (-0.66%) | $15.18 | $15.06 | 951,400 | $3.01 B |
| 10/08/2024 | $15.20 | $15.17 (-0.2%) | $15.20 | $15.01 | 948,024 | $3.03 B |
| 10/07/2024 | $15.15 | $15.18 (0.2%) | $15.19 | $15.04 | 1.74 M | $3.04 B |
| 10/04/2024 | $15.12 | $15.17 (0.33%) | $15.18 | $15.01 | 1.10 M | $3.03 B |
| 10/03/2024 | $14.97 | $15.04 (0.47%) | $15.05 | $14.93 | 1.09 M | $3.01 B |
| 10/02/2024 | $14.90 | $15.00 (0.67%) | $15.03 | $14.90 | 1.08 M | $3.00 B |