MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBDC — Golub Capital BDC, Inc.
NasdaqGolub Capital BDC, Inc.
$12.54
-0.11(-0.87%)
- O
- 12.70
- H
- 12.74
- L
- 12.45
- V
- 1.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.54
Period Return-10.49%
Period High$15.63
Period Low$11.77
Avg Daily Volume1.64M
Total Trading Days365
GBDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.70 | $12.74 | $12.45 | $12.54 | $-0.11 | -0.87% | 1,802,045 | $12.55 | $12.45 $12.74 |
| Oct 1, 2026 | $12.57 | $12.68 | $12.49 | $12.65 | +$0.02 | +0.16% | 1,829,275 | $12.59 | $12.49 $12.68 |
| Sep 30, 2026 | $12.71 | $12.76 | $12.59 | $12.63 | $-0.02 | -0.16% | 3,556,609 | $12.69 | $12.59 $12.76 |
| Sep 29, 2026 | $12.55 | $12.70 | $12.51 | $12.65 | +$0.16 | +1.28% | 1,325,280 | $12.62 | $12.51 $12.70 |
| Sep 28, 2026 | $12.40 | $12.52 | $12.36 | $12.49 | +$0.03 | +0.24% | 1,252,965 | $12.47 | $12.36 $12.52 |
| Sep 25, 2026 | $12.39 | $12.46 | $12.31 | $12.46 | +$0.05 | +0.40% | 1,398,879 | $12.38 | $12.31 $12.46 |
| Sep 24, 2026 | $12.44 | $12.49 | $12.29 | $12.41 | $-0.04 | -0.32% | 1,658,834 | $12.40 | $12.29 $12.49 |
| Sep 23, 2026 | $12.53 | $12.54 | $12.41 | $12.45 | $-0.08 | -0.64% | 868,154 | $12.46 | $12.41 $12.54 |
| Sep 22, 2026 | $12.57 | $12.64 | $12.52 | $12.53 | $-0.02 | -0.16% | 1,162,977 | $12.56 | $12.52 $12.64 |
| Sep 21, 2026 | $12.61 | $12.62 | $12.50 | $12.55 | +$0.01 | +0.08% | 625,445 | $12.55 | $12.50 $12.62 |
| Sep 18, 2026 | $12.68 | $12.71 | $12.46 | $12.54 | $-0.19 | -1.49% | 1,831,180 | $12.52 | $12.46 $12.71 |
| Sep 17, 2026 | $12.55 | $12.86 | $12.55 | $12.73 | +$0.28 | +2.25% | 1,715,583 | $12.77 | $12.55 $12.86 |
| Sep 16, 2026 | $12.40 | $12.52 | $12.33 | $12.45 | +$0.02 | +0.16% | 1,717,304 | $12.47 | $12.33 $12.52 |
| Sep 15, 2026 | $12.41 | $12.50 | $12.33 | $12.43 | $-0.04 | -0.32% | 1,449,537 | $12.43 | $12.33 $12.50 |
| Sep 14, 2026 | $12.50 | $12.54 | $12.39 | $12.47 | $-0.32 | -2.50% | 1,069,825 | $12.45 | $12.39 $12.54 |
| Sep 11, 2026 | $12.77 | $12.83 | $12.70 | $12.79 | +$0.09 | +0.71% | 1,342,484 | $12.78 | $12.70 $12.83 |
| Sep 10, 2026 | $12.81 | $12.81 | $12.65 | $12.70 | $-0.13 | -1.01% | 1,404,207 | $12.69 | $12.65 $12.81 |
| Sep 9, 2026 | $12.85 | $12.93 | $12.70 | $12.83 | +$0.05 | +0.39% | 2,125,288 | $12.83 | $12.70 $12.93 |
| Sep 8, 2026 | $12.97 | $13.05 | $12.71 | $12.78 | $-0.22 | -1.69% | 1,698,390 | $12.86 | $12.71 $13.05 |
| Sep 4, 2026 | $12.95 | $13.04 | $12.93 | $13.00 | +$0.03 | +0.23% | 918,228 | $12.99 | $12.93 $13.04 |
| Sep 3, 2026 | $12.93 | $13.08 | $12.84 | $12.97 | +$0.02 | +0.15% | 1,173,999 | $12.95 | $12.84 $13.08 |
| Sep 2, 2026 | $12.98 | $13.00 | $12.85 | $12.95 | +$0.06 | +0.47% | 1,332,909 | $12.94 | $12.85 $13.00 |
| Sep 1, 2026 | $13.12 | $13.13 | $12.88 | $12.89 | $-0.27 | -2.05% | 1,377,473 | $12.94 | $12.88 $13.13 |
| Aug 31, 2026 | $12.98 | $13.23 | $12.97 | $13.16 | +$0.13 | +1.00% | 892,297 | $13.16 | $12.97 $13.23 |
| Aug 28, 2026 | $13.14 | $13.19 | $12.96 | $13.03 | $-0.04 | -0.31% | 866,231 | $13.02 | $12.96 $13.19 |
| Aug 27, 2026 | $13.11 | $13.18 | $13.01 | $13.07 | $-0.04 | -0.31% | 981,932 | $13.07 | $13.01 $13.18 |
| Aug 26, 2026 | $13.14 | $13.20 | $13.11 | $13.11 | +$0.00 | +0.00% | 692,892 | $13.14 | $13.11 $13.20 |
| Aug 25, 2026 | $13.24 | $13.26 | $13.06 | $13.11 | $-0.13 | -0.98% | 1,007,027 | $13.10 | $13.06 $13.26 |
| Aug 24, 2026 | $13.20 | $13.31 | $13.14 | $13.24 | +$0.04 | +0.30% | 1,161,638 | $13.22 | $13.14 $13.31 |
| Aug 21, 2026 | $13.28 | $13.30 | $13.10 | $13.20 | $-0.01 | -0.08% | 1,214,666 | $13.18 | $13.10 $13.30 |