GBDC - Golub Capital BDC, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201917.8917.9517.8417.8517.85369,700
May 16, 201917.8317.9817.7817.8417.84482,500
May 15, 201917.8417.8517.7317.8017.80150,400
May 14, 201917.8817.9217.8117.8417.84277,600
May 13, 201917.8818.1017.8117.9017.90231,300
May 10, 201917.9818.0917.8817.8817.88240,800
May 09, 201918.1618.1917.9818.0018.00359,400
May 08, 201918.2018.3918.1518.1618.16168,000
May 07, 201918.1918.3318.1418.1918.19210,300
May 06, 201918.2618.3718.2418.2618.26113,300
May 03, 201918.3218.4418.2818.3118.31287,200
May 02, 201918.3118.3918.2818.2918.29181,200
May 01, 201918.4918.4918.2918.3018.30143,000
Apr 30, 201918.3318.4518.2418.4318.43129,000
Apr 29, 201918.2918.4218.2218.4118.41101,000
Apr 26, 201918.2218.2918.1918.2818.2881,200
Apr 25, 201918.2418.3318.1118.2218.22104,000
Apr 24, 201918.2518.3518.1918.2518.25104,300
Apr 23, 201918.1418.3018.1218.2518.25117,900
Apr 22, 201918.2118.2418.0918.1418.1495,500
Apr 18, 201918.2218.2418.1518.1918.1965,700
Apr 17, 201918.2718.2718.1218.1818.1895,400
Apr 16, 201918.1818.3118.0518.2818.28114,500
Apr 15, 201918.1918.2017.9518.1418.14134,500
Apr 12, 201918.0918.1818.0018.1818.1890,300
Apr 11, 201918.1318.1518.0118.0718.07137,800
Apr 10, 201918.1818.2218.0718.1718.17107,500
Apr 09, 201918.1818.2218.1518.1718.17131,000
Apr 08, 201918.1418.2318.1418.2118.2170,900
Apr 05, 201918.1218.2118.0818.1718.17100,800
Apr 04, 201918.0418.1218.0118.0918.0979,600
Apr 03, 201917.9918.0417.9817.9917.99215,400
Apr 02, 201917.9418.0117.9217.9517.95176,400
Apr 01, 201917.9117.9817.9017.9317.93118,700
Mar 29, 201918.0418.1017.8317.8817.88168,500
Mar 28, 201917.9718.0217.9018.0218.02224,400
Mar 27, 201917.9118.0017.8417.9417.94193,100
Mar 26, 201917.9717.9717.8517.9217.92138,100
Mar 25, 201917.7917.9817.7617.8917.89208,200
Mar 22, 201917.9018.0017.8117.8317.83143,700
Mar 21, 201917.8217.9817.7717.9117.91153,100
Mar 20, 201917.8217.9517.7317.8117.81182,700
Mar 19, 201917.8818.0417.8017.8117.81189,800
Mar 18, 201917.9117.9517.7617.8017.80589,600
Mar 15, 201917.9718.1317.7917.9017.90278,000
Mar 14, 201917.9918.0817.9417.9917.99183,400
Mar 13, 201918.0018.0417.9318.0018.00135,800
Mar 12, 201918.1318.1417.9318.0118.01236,900
Mar 11, 201918.1718.1818.0718.1118.11196,900
Mar 08, 201917.9618.1417.9018.1318.13108,000
Mar 07, 201917.9118.0717.9018.0418.04142,100
Mar 06, 201918.1818.1817.9517.9517.95280,200
Mar 06, 20190.32 Dividend
Mar 05, 201918.4118.5018.2018.3918.07222,100
Mar 04, 201918.3818.4518.3018.4118.09159,200
Mar 01, 201918.5018.5318.3018.3918.07162,600
Feb 28, 201918.6118.6118.4118.4518.13226,300
Feb 27, 201918.6818.7218.5418.5718.25174,200
Feb 26, 201918.3718.7218.3718.6518.33269,900
Feb 25, 201918.4718.4818.3118.4118.09272,800
Feb 22, 201918.3018.4618.2118.4018.08240,900
Feb 21, 201918.2718.3818.2618.3218.00132,400
Feb 20, 201918.2618.3618.1318.3418.02168,900
Feb 19, 201918.1518.2518.0818.2317.91207,500
Feb 15, 201918.1318.2118.0718.2017.88135,200
Feb 14, 201917.8118.1417.8118.1317.81164,600
Feb 13, 201918.1118.1717.8517.8717.56258,000
Feb 12, 201918.0218.1918.0018.0517.74166,900
Feb 11, 201918.1118.2617.9717.9817.67264,800
Feb 08, 201918.2418.4418.0118.1217.80266,100
Feb 07, 201918.2518.5318.1718.2517.93266,900
Feb 06, 201918.5118.5918.3218.3818.06178,400
Feb 05, 201918.4018.5718.3518.5418.22145,700
Feb 04, 201918.2218.5518.2218.4018.08215,500
Feb 01, 201918.3218.3218.1818.2317.91103,900
Jan 31, 201918.1218.3118.0018.2817.96263,900
Jan 30, 201918.1018.2218.0618.1817.86226,500
Jan 29, 201918.1018.2118.0218.0717.76169,100
Jan 28, 201918.2218.2317.9718.1017.79230,500
Jan 25, 201918.4418.4518.2018.2417.92156,300
Jan 24, 201918.3518.5118.1018.3618.04250,500
Jan 23, 201918.2418.3518.0118.3117.99231,600
Jan 22, 201918.1218.2518.0918.2217.90439,000
Jan 18, 201918.1418.1917.9918.1817.86264,300
Jan 17, 201917.7918.1217.7918.0817.77254,700
Jan 16, 201917.6117.9017.5517.8817.57213,400
Jan 15, 201917.2817.6317.2617.6017.29207,100
Jan 14, 201917.2717.4117.2417.3217.02295,800
Jan 11, 201916.6917.3116.6517.2716.97369,100
Jan 10, 201917.1517.2717.0517.1216.82272,600
Jan 09, 201917.3417.3417.0417.1416.84239,900
Jan 08, 201917.2017.3417.1617.2516.95351,400
Jan 07, 201916.9017.2916.9017.1316.83347,200
Jan 04, 201916.8617.1216.8016.9116.62278,600
Jan 03, 201916.6216.8416.6216.7716.48246,000
Jan 02, 201916.4216.9216.3716.6216.33203,600
Dec 31, 201816.9517.0416.2616.4916.20605,000
Dec 28, 201817.2017.2816.8116.8416.55602,800
Dec 27, 201816.8617.1416.7417.0816.78752,100
Dec 26, 201816.6517.0216.6517.0116.71289,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...