GBDC - Golub Capital BDC, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201718.8418.9718.7718.8118.8175,065
Dec 11, 201718.8219.1118.8018.8418.84165,600
Dec 11, 20170.4 Dividend
Dec 08, 201719.1419.2819.0419.2418.84132,500
Dec 07, 201718.9819.3018.9519.1618.76179,700
Dec 06, 201718.9219.0918.9219.0218.6296,900
Dec 05, 201718.9919.0318.8718.9518.56135,500
Dec 04, 201719.0319.1018.7118.9918.60181,600
Dec 01, 201718.9519.0018.7218.9018.51173,100
Nov 30, 201719.1119.1718.9218.9418.55159,400
Nov 29, 201719.0519.1619.0319.1118.71155,700
Nov 28, 201719.0219.0918.9519.0418.64135,200
Nov 27, 201718.9419.0518.8818.9918.60149,200
Nov 24, 201719.0219.0218.8018.9318.54108,200
Nov 22, 201718.8518.9918.8018.9818.59109,500
Nov 21, 201719.1019.1018.8018.8418.45250,200
Nov 20, 201719.0119.0818.9719.0118.61138,400
Nov 17, 201718.8419.0718.8419.0018.60117,900
Nov 16, 201718.9519.0518.8918.9718.5891,500
Nov 15, 201719.0419.0418.8018.9018.5190,200
Nov 14, 201718.9219.1318.8319.0918.69135,400
Nov 13, 201718.9619.1418.8718.9918.6099,500
Nov 10, 201718.9919.1318.9218.9918.60166,700
Nov 09, 201719.0219.0918.9719.0018.60161,800
Nov 08, 201718.9019.1518.8419.1318.73137,200
Nov 07, 201718.8018.9518.7118.9118.52156,600
Nov 06, 201718.9918.9918.7818.8618.47140,700
Nov 03, 201718.7519.0318.6519.0018.60140,200
Nov 02, 201719.0019.0018.6318.7218.33168,800
Nov 01, 201718.9819.0818.8118.9618.57215,100
Oct 31, 201719.0919.0918.9418.9618.57206,500
Oct 30, 201719.1319.2018.9519.0818.68171,500
Oct 27, 201718.9119.1918.8519.1018.70151,200
Oct 26, 201719.1619.1918.8718.9018.51157,100
Oct 25, 201719.2019.2219.1219.1418.74333,100
Oct 24, 201719.4119.4219.1019.2118.81721,700
Oct 23, 201719.3119.4719.3019.4119.01232,700
Oct 20, 201719.2519.3319.1519.2618.86181,100
Oct 19, 201719.0719.2019.0519.1718.77173,100
Oct 18, 201719.0819.1819.0719.1318.73208,300
Oct 17, 201719.1119.1519.0619.0618.66290,100
Oct 16, 201719.0119.1718.9719.1218.72377,500
Oct 13, 201718.8518.9918.8118.9718.58313,300
Oct 12, 201718.8518.9718.8218.9018.51242,000
Oct 11, 201718.8518.8918.7618.8518.46128,100
Oct 10, 201718.8818.8818.7718.8218.43139,400
Oct 09, 201718.8718.9418.8118.8218.43115,100
Oct 06, 201718.9018.9218.7518.8218.43128,300
Oct 05, 201718.8518.9218.8118.8818.49123,100
Oct 04, 201718.8318.9018.7618.8518.46192,900
Oct 03, 201718.8318.8318.7518.7718.38126,400
Oct 02, 201718.8018.8318.6518.7918.40240,500
Sep 29, 201718.8318.8918.7518.8218.43295,000
Sep 28, 201718.6918.8318.5918.8118.42262,000
Sep 27, 201718.8118.8818.6518.6818.29238,900
Sep 26, 201718.8018.8718.7318.8018.41490,300
Sep 25, 201718.7118.8518.5818.8218.43232,600
Sep 22, 201718.5418.7318.4218.7218.33141,300
Sep 21, 201718.4118.5418.3118.5118.13186,000
Sep 20, 201718.3518.5518.2618.4218.04239,000
Sep 19, 201718.3718.5018.3018.3517.97228,200
Sep 18, 201718.4818.5018.3418.3717.99114,900
Sep 15, 201718.4718.5918.4318.4918.11138,400
Sep 14, 201718.3618.6018.2818.5218.13131,800
Sep 13, 201718.3018.4718.2218.4218.04134,700
Sep 12, 201718.4318.5218.3718.4218.04134,100
Sep 11, 201718.2518.5018.1118.4418.0689,900
Sep 08, 201718.1918.3018.0718.2617.88161,600
Sep 07, 201718.3018.3018.0618.2417.86151,900
Sep 06, 201718.3718.4918.2918.3317.95151,000
Sep 05, 201718.5118.5718.2418.2917.91133,400
Sep 01, 201718.3618.7018.1918.5918.20254,300
Sep 01, 20170.32 Dividend
Aug 31, 201718.8818.8818.5618.5917.89360,200
Aug 30, 201718.8618.8918.7718.8018.09138,000
Aug 29, 201718.8919.0418.8518.9318.22157,600
Aug 28, 201719.0419.0418.8218.9318.22134,700
Aug 25, 201719.1919.2018.9719.0218.30139,000
Aug 24, 201719.1119.2118.9719.1718.45213,000
Aug 23, 201718.9419.1918.9119.1018.38146,500
Aug 22, 201718.9619.1318.9619.1018.38118,700
Aug 21, 201719.0019.0618.9018.9618.25109,400
Aug 18, 201719.1019.1218.9618.9718.26170,600
Aug 17, 201719.2219.2519.1019.1318.41105,100
Aug 16, 201719.2219.2719.0719.2318.51108,600
Aug 15, 201719.2519.3319.1519.2118.4997,600
Aug 14, 201719.0719.2719.0119.1918.4794,600
Aug 11, 201719.0519.1318.9219.0418.32112,200
Aug 10, 201719.1119.2519.0419.0518.33166,700
Aug 09, 201719.2719.3119.1019.2318.51207,000
Aug 08, 201719.2519.5119.2519.3118.58198,500
Aug 07, 201719.2519.3919.2519.3318.60131,500
Aug 04, 201719.4219.4419.2619.2918.5691,000
Aug 03, 201719.5619.5619.3619.3618.63195,600
Aug 02, 201719.4619.5819.3819.5018.77124,400
Aug 01, 201719.6519.7119.4619.5518.8199,000
Jul 31, 201719.6319.6319.4119.5618.82122,100
Jul 28, 201719.6219.6619.4819.5518.8198,100
Jul 27, 201719.5119.5819.2819.5618.82109,900
Jul 26, 201719.6919.7519.4919.5318.79177,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...