-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-0.71% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
-5.03% -
YEAR-TO-DATE PERFORMANCE
+1.32% -
1 YEAR PERFORMANCE
+0.99%
Golub Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $15.07 | $14.89 (-1.19%) | $15.09 | $14.82 | 1.66 M | $2.98 B |
| 09/30/2024 | $14.95 | $15.11 (1.07%) | $15.16 | $14.92 | 3.71 M | $3.02 B |
| 09/27/2024 | $15.00 | $14.96 (-0.27%) | $15.10 | $14.93 | 2.24 M | $2.99 B |
| 09/26/2024 | $14.85 | $14.99 (0.94%) | $15.08 | $14.85 | 1.69 M | $3.00 B |
| 09/25/2024 | $14.94 | $14.78 (-1.07%) | $14.95 | $14.78 | 1.57 M | $2.96 B |
| 09/24/2024 | $15.00 | $14.96 (-0.27%) | $15.06 | $14.95 | 1.27 M | $2.99 B |
| 09/23/2024 | $14.89 | $14.98 (0.6%) | $15.00 | $14.87 | 1.12 M | $3.00 B |
| 09/20/2024 | $14.93 | $14.89 (-0.27%) | $14.93 | $14.84 | 1.23 M | $2.98 B |
| 09/19/2024 | $15.00 | $14.92 (-0.53%) | $15.09 | $14.89 | 1.47 M | $2.98 B |
| 09/18/2024 | $14.85 | $14.95 (0.67%) | $14.99 | $14.85 | 737,928 | $2.99 B |
| 09/17/2024 | $15.05 | $14.86 (-1.26%) | $15.07 | $14.84 | 1.42 M | $2.97 B |
| 09/16/2024 | $15.10 | $15.05 (-0.33%) | $15.14 | $15.01 | 1.27 M | $3.01 B |
| 09/13/2024 | $14.91 | $15.09 (1.21%) | $15.09 | $14.91 | 1.29 M | $3.02 B |
| 09/12/2024 | $14.75 | $14.87 (0.81%) | $14.92 | $14.73 | 1.03 M | $2.97 B |
| 09/11/2024 | $14.63 | $14.70 (0.48%) | $14.72 | $14.47 | 1.59 M | $2.94 B |
| 09/10/2024 | $14.80 | $14.68 (-0.81%) | $14.81 | $14.64 | 1.71 M | $2.94 B |
| 09/09/2024 | $14.85 | $14.75 (-0.67%) | $14.93 | $14.74 | 1.40 M | $2.95 B |
| 09/06/2024 | $14.91 | $14.76 (-1.01%) | $14.97 | $14.69 | 1.26 M | $2.95 B |
| 09/05/2024 | $14.90 | $14.89 (-0.07%) | $14.97 | $14.85 | 1.16 M | $2.98 B |
| 09/04/2024 | $14.97 | $14.90 (-0.47%) | $15.04 | $14.86 | 1.45 M | $2.98 B |
| 09/03/2024 | $14.84 | $14.90 (0.4%) | $14.96 | $14.83 | 1.42 M | $2.98 B |
| 08/30/2024 | $14.74 | $14.89 (1.02%) | $14.94 | $14.73 | 1.72 M | $2.98 B |
| 08/29/2024 | $15.15 | $15.09 (-0.4%) | $15.40 | $14.99 | 2.73 M | $3.02 B |
| 08/28/2024 | $15.07 | $14.99 (-0.53%) | $15.11 | $14.99 | 1.36 M | $3.00 B |
| 08/27/2024 | $15.05 | $15.10 (0.33%) | $15.14 | $14.98 | 1.23 M | $3.02 B |
| 08/26/2024 | $15.04 | $14.96 (-0.53%) | $15.08 | $14.93 | 1.66 M | $2.99 B |
| 08/23/2024 | $15.10 | $14.99 (-0.73%) | $15.10 | $14.97 | 1.91 M | $3.00 B |