Golub Capital BDC Inc. Common Stockのデータ

Golub Capital BDC Inc. Common Stockの基本情報

名前 Golub Capital BDC Inc. Common Stock
ティッカー GBDC
国 United States
上場年 2010.0
セクター nan

Golub Capital BDC Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.92 14.64 14.86 14.73 439900.0 14.73
2021-02-12 14.97 14.77 14.84 14.86 345100.0 14.86
2021-02-11 15.01 14.6 14.65 14.92 634400.0 14.92
2021-02-10 14.86 14.61 14.7 14.64 632300.0 14.64
2021-02-09 15.1 14.62 15.1 14.67 729600.0 14.67
2021-02-08 15.04 14.91 14.98 15.01 469400.0 15.01
2021-02-05 15.01 14.78 14.78 14.95 301800.0 14.95
2021-02-04 15.09 14.75 15.01 14.8 649000.0 14.8
2021-02-03 15.01 14.73 14.73 14.98 421600.0 14.98
2021-02-02 14.85 14.47 14.6 14.78 503800.0 14.78
2021-02-01 14.52 14.31 14.31 14.5 318900.0 14.5
2021-01-29 14.41 14.16 14.38 14.21 656700.0 14.21
2021-01-28 14.55 14.37 14.38 14.38 489000.0 14.38
2021-01-27 14.62 14.36 14.55 14.4 343100.0 14.4
2021-01-26 14.68 14.5 14.62 14.62 384000.0 14.62
2021-01-25 14.87 14.55 14.73 14.55 540400.0 14.55
2021-01-22 14.91 14.75 14.84 14.77 487400.0 14.77
2021-01-21 14.97 14.56 14.58 14.85 785400.0 14.85
2021-01-20 14.62 14.37 14.52 14.61 520100.0 14.61
2021-01-19 14.68 14.43 14.48 14.47 640400.0 14.47
2021-01-15 14.54 14.29 14.4 14.51 393400.0 14.51
2021-01-14 14.53 14.26 14.26 14.49 746900.0 14.49
2021-01-13 14.32 14.22 14.23 14.26 364000.0 14.26
2021-01-12 14.32 14.12 14.12 14.22 412000.0 14.22
2021-01-11 14.37 14.14 14.29 14.2 415300.0 14.2
2021-01-08 14.31 14.12 14.24 14.31 521600.0 14.31
2021-01-07 14.33 14.15 14.15 14.22 421400.0 14.22
2021-01-06 14.31 14.04 14.24 14.08 769100.0 14.08
2021-01-05 14.31 14.09 14.21 14.24 700000.0 14.24
2021-01-04 14.25 13.97 14.14 14.22 862200.0 14.22
2020-12-31 14.16 13.78 13.81 14.14 784500.0 14.14
2020-12-30 14.02 13.76 13.97 13.77 623600.0 13.77
2020-12-29 13.99 13.76 13.84 13.9 451400.0 13.9
2020-12-28 13.98 13.81 13.83 13.86 702600.0 13.86
2020-12-24 13.93 13.8 13.86 13.8 192500.0 13.8
2020-12-23 14.0 13.8 13.87 13.8 343800.0 13.8
2020-12-22 13.99 13.7 13.98 13.79 626200.0 13.79
2020-12-21 14.15 13.82 13.89 13.97 766800.0 13.97
2020-12-18 14.03 13.68 13.94 13.99 1423200.0 13.99
2020-12-17 13.87 13.69 13.74 13.83 500900.0 13.83
2020-12-16 13.9 13.76 13.8 13.78 375700.0 13.78
2020-12-15 13.94 13.71 13.9 13.82 632800.0 13.82
2020-12-14 13.87 13.62 13.79 13.82 889200.0 13.82
2020-12-11 13.77 13.58 13.7 13.75 677900.0 13.75
2020-12-10 13.77 13.61 13.74 13.73 654600.0 13.73
2020-12-09 14.18 13.98 14.16 14.0 755500.0 13.71
2020-12-08 14.18 14.0 14.01 14.15 897100.0 13.86
2020-12-07 14.18 14.01 14.15 14.07 762100.0 13.78
2020-12-04 14.24 14.09 14.15 14.13 626200.0 13.84
2020-12-03 14.19 14.05 14.1 14.14 871000.0 13.85
2020-12-02 14.23 14.05 14.15 14.06 680000.0 13.77
2020-12-01 14.4 14.03 14.1 14.14 1063200.0 13.85
2020-11-30 14.03 13.8 14.0 13.99 626800.0 13.7
2020-11-27 14.2 13.9 14.13 13.96 250300.0 13.67
2020-11-25 14.09 13.91 13.99 14.08 801300.0 13.79
2020-11-24 14.02 13.68 13.84 13.97 835800.0 13.68
2020-11-23 13.86 13.75 13.76 13.76 520900.0 13.47
2020-11-20 13.85 13.61 13.76 13.71 631800.0 13.43
2020-11-19 13.96 13.75 13.96 13.8 660300.0 13.51
2020-11-18 13.88 13.7 13.79 13.7 865100.0 13.42
2020-11-17 13.97 13.66 13.85 13.79 572500.0 13.5
2020-11-16 13.96 13.73 13.88 13.83 630600.0 13.54
2020-11-13 13.82 13.58 13.58 13.76 582900.0 13.47
2020-11-12 13.76 13.48 13.76 13.56 935800.0 13.28
2020-11-11 13.88 13.66 13.79 13.78 645800.0 13.49
2020-11-10 13.8 13.58 13.65 13.71 602600.0 13.43
2020-11-09 14.4 13.6 14.28 13.64 588900.0 13.36
2020-11-06 13.68 13.45 13.51 13.5 322000.0 13.22
2020-11-05 13.51 13.36 13.38 13.5 352000.0 13.22
2020-11-04 13.38 12.89 13.06 13.3 303600.0 13.02
2020-11-03 13.18 12.91 12.96 13.11 370700.0 12.84
2020-11-02 13.0 12.72 12.77 12.84 451500.0 12.57
2020-10-30 12.8 12.45 12.73 12.71 659700.0 12.45
2020-10-29 12.73 12.31 12.59 12.71 519600.0 12.45
2020-10-28 13.02 12.62 12.96 12.66 863700.0 12.4
2020-10-27 13.43 13.11 13.33 13.12 352000.0 12.85
2020-10-26 13.49 13.12 13.49 13.34 717900.0 13.06
2020-10-23 13.59 13.42 13.42 13.54 348700.0 13.26
2020-10-22 13.41 13.15 13.3 13.35 444300.0 13.07
2020-10-21 13.24 13.04 13.14 13.2 437300.0 12.93
2020-10-20 13.44 13.11 13.4 13.18 343500.0 12.91
2020-10-19 13.47 13.18 13.45 13.2 314500.0 12.93
2020-10-16 13.5 13.23 13.45 13.46 397100.0 13.18
2020-10-15 13.66 13.39 13.49 13.4 251800.0 13.12
2020-10-14 13.68 13.54 13.67 13.56 279500.0 13.28
2020-10-13 13.74 13.52 13.71 13.59 351000.0 13.31
2020-10-12 13.93 13.63 13.88 13.7 263500.0 13.42
2020-10-09 13.85 13.65 13.8 13.8 223800.0 13.51
2020-10-08 13.96 13.55 13.59 13.77 234900.0 13.48
2020-10-07 13.66 13.49 13.6 13.55 202500.0 13.27
2020-10-06 13.82 13.56 13.76 13.6 231500.0 13.32
2020-10-05 13.93 13.56 13.83 13.66 283100.0 13.38
2020-10-02 13.89 13.65 13.81 13.83 560500.0 13.54
2020-10-01 13.94 13.24 13.26 13.92 892200.0 13.63
2020-09-30 13.36 12.98 13.01 13.24 1715100.0 12.97
2020-09-29 13.33 13.0 13.26 13.02 433900.0 12.75
2020-09-28 13.28 13.1 13.21 13.18 419800.0 12.91
2020-09-25 12.96 12.67 12.67 12.94 321800.0 12.67
2020-09-24 12.97 12.56 12.84 12.74 411900.0 12.48
2020-09-23 13.22 12.76 13.19 12.77 621700.0 12.51
2020-09-22 13.28 13.12 13.13 13.16 266300.0 12.89
2020-09-21 13.39 13.1 13.3 13.18 407800.0 12.91
2020-09-18 13.49 13.32 13.34 13.44 1139300.0 13.16
2020-09-17 13.46 13.1 13.13 13.28 366800.0 13.0
2020-09-16 13.5 13.24 13.27 13.35 408700.0 13.07
2020-09-15 13.36 13.19 13.28 13.21 226800.0 12.94
2020-09-14 13.39 13.23 13.29 13.27 603800.0 13.0
2020-09-11 13.19 13.01 13.02 13.14 302200.0 12.87
2020-09-10 13.13 12.97 13.01 13.03 382100.0 12.76
2020-09-09 13.16 12.89 13.02 12.95 517300.0 12.68
2020-09-08 13.11 12.82 12.93 13.0 652000.0 12.73
2020-09-04 13.11 12.72 12.99 12.9 1049200.0 12.63
2020-09-03 13.34 13.1 13.34 13.13 541000.0 12.57
2020-09-02 13.35 13.12 13.28 13.26 775000.0 12.7
2020-09-01 13.28 13.05 13.2 13.19 405000.0 12.63
2020-08-31 13.7 13.05 13.16 13.18 331400.0 12.62
2020-08-28 13.27 13.02 13.13 13.16 491200.0 12.6
2020-08-27 13.11 12.9 12.9 12.97 502500.0 12.42
2020-08-26 13.1 12.9 13.1 12.95 561700.0 12.4
2020-08-25 13.1 12.88 13.06 12.99 344600.0 12.44
2020-08-24 13.01 12.75 12.84 13.01 513500.0 12.46
2020-08-21 12.8 12.61 12.61 12.75 446100.0 12.21
2020-08-20 12.8 12.63 12.75 12.65 793200.0 12.11
2020-08-19 12.73 12.51 12.56 12.67 491200.0 12.13
2020-08-18 12.7 12.52 12.65 12.54 446700.0 12.01
2020-08-17 12.78 12.51 12.63 12.54 545700.0 12.01
2020-08-14 12.62 12.27 12.55 12.47 292800.0 11.94
2020-08-13 12.73 12.38 12.4 12.54 350300.0 12.01
2020-08-12 12.48 12.34 12.48 12.44 441700.0 11.91
2020-08-11 12.75 12.27 12.73 12.37 512500.0 11.85
2020-08-10 12.76 12.35 12.4 12.54 632200.0 12.01
2020-08-07 12.41 12.14 12.21 12.4 465200.0 11.87
2020-08-06 12.39 12.09 12.13 12.26 283600.0 11.74
2020-08-05 12.19 12.07 12.18 12.16 322700.0 11.65
2020-08-04 12.11 11.89 11.97 12.11 366400.0 11.6
2020-08-03 11.98 11.75 11.8 11.97 259800.0 11.46
2020-07-31 11.84 11.67 11.84 11.83 173000.0 11.33
2020-07-30 11.87 11.7 11.75 11.87 251200.0 11.37
2020-07-29 11.95 11.69 11.95 11.89 196000.0 11.39
2020-07-28 12.0 11.61 11.67 11.86 301500.0 11.36
2020-07-27 11.82 11.67 11.75 11.71 380300.0 11.21
2020-07-24 12.0 11.7 11.96 11.79 344600.0 11.29
2020-07-23 12.16 11.88 12.05 11.95 302400.0 11.44
2020-07-22 12.05 11.83 11.89 12.02 354400.0 11.51
2020-07-21 12.06 11.84 11.89 11.96 284700.0 11.45
2020-07-20 12.05 11.77 12.02 11.82 465200.0 11.32
2020-07-17 12.19 11.98 12.08 12.0 500600.0 11.49
2020-07-16 12.11 11.86 11.99 12.03 292300.0 11.52
2020-07-15 12.05 11.59 11.67 12.04 428100.0 11.53
2020-07-14 11.68 11.3 11.43 11.67 560500.0 11.18
2020-07-13 11.62 11.38 11.59 11.47 385300.0 10.98
2020-07-10 11.51 11.21 11.28 11.47 468100.0 10.98
2020-07-09 11.55 11.2 11.43 11.31 644100.0 10.83
2020-07-08 11.61 11.36 11.51 11.51 579000.0 11.02
2020-07-07 11.7 11.51 11.7 11.54 462900.0 11.05
2020-07-06 12.08 11.5 12.02 11.77 1178000.0 11.27
2020-07-02 12.22 11.84 12.0 11.85 1281900.0 11.35
2020-07-01 11.94 11.51 11.57 11.9 746000.0 11.4
2020-06-30 11.74 11.32 11.36 11.65 906400.0 11.16
2020-06-29 11.78 11.23 11.41 11.41 340000.0 10.93
2020-06-26 11.47 11.23 11.41 11.32 438500.0 10.84
2020-06-25 11.47 11.18 11.22 11.46 440300.0 10.97
2020-06-24 11.47 11.14 11.41 11.34 614900.0 10.86
2020-06-23 11.75 11.43 11.6 11.49 392300.0 11.0
2020-06-22 11.65 11.41 11.57 11.57 607400.0 11.08
2020-06-19 11.97 11.57 11.87 11.61 612200.0 11.12
2020-06-18 11.94 11.63 11.8 11.75 448200.0 11.25
2020-06-17 12.29 11.75 12.28 11.87 594300.0 11.37
2020-06-16 12.6 12.19 12.52 12.26 567000.0 11.74
2020-06-15 12.37 11.78 11.84 12.18 562100.0 11.66
2020-06-12 12.3 11.83 12.26 12.11 910700.0 11.6
2020-06-11 11.94 11.64 11.94 11.74 1051200.0 11.24
2020-06-10 12.56 12.14 12.55 12.35 889700.0 11.83
2020-06-09 12.59 12.32 12.55 12.51 736300.0 11.98
2020-06-08 12.75 12.33 12.33 12.65 1236200.0 12.11
2020-06-05 13.05 12.41 12.76 12.47 918300.0 11.66
2020-06-04 12.5 12.18 12.4 12.44 414300.0 11.64
2020-06-03 12.63 12.36 12.47 12.39 963900.0 11.59
2020-06-02 12.53 12.23 12.5 12.34 568000.0 11.54
2020-06-01 12.49 12.11 12.2 12.43 503900.0 11.63
2020-05-29 12.21 11.78 12.01 12.14 687100.0 11.36
2020-05-28 12.37 12.03 12.25 12.07 820900.0 11.29
2020-05-27 12.25 12.0 12.2 12.18 785900.0 11.39
2020-05-26 12.24 11.76 11.8 11.97 803000.0 11.2
2020-05-22 11.64 11.38 11.52 11.59 696600.0 10.84
2020-05-21 11.6 11.37 11.4 11.45 665100.0 10.71
2020-05-20 11.69 11.31 11.59 11.41 816400.0 10.67
2020-05-19 11.34 11.15 11.18 11.19 2065900.0 10.47
2020-05-18 11.34 11.1 11.1 11.2 1206200.0 10.48
2020-05-15 10.99 10.59 10.61 10.8 674700.0 10.1
2020-05-14 10.73 10.22 10.4 10.66 653800.0 9.97
2020-05-13 10.83 10.36 10.75 10.53 604000.0 9.85
2020-05-12 11.29 10.75 11.17 10.82 913900.0 10.12
2020-05-11 11.48 10.8 10.9 11.18 1282800.0 10.46
2020-05-08 11.36 10.63 11.36 10.8 1150100.0 10.1
2020-05-07 10.87 10.08 10.12 10.55 1686900.0 9.87
2020-05-06 10.27 9.68 9.71 10.0 3223600.0 9.35
2020-05-05 9.97 9.57 9.75 9.63 2832200.0 9.01
2020-05-04 9.88 9.61 9.85 9.64 2028500.0 9.02
2020-05-01 10.11 9.67 10.11 9.99 1787900.0 9.34
2020-04-30 10.4 9.9 10.25 10.26 2174100.0 9.6
2020-04-29 10.94 10.35 10.81 10.41 1648300.0 9.74
2020-04-28 11.39 10.57 11.18 10.58 764800.0 9.9
2020-04-27 11.44 11.01 11.08 11.02 1316600.0 10.31
2020-04-24 11.18 10.46 10.5 11.02 1148400.0 10.31
2020-04-23 10.54 10.2 10.34 10.41 750300.0 9.74
2020-04-22 10.47 10.13 10.47 10.27 1032100.0 9.61
2020-04-21 10.54 10.15 10.5 10.31 927700.0 9.64
2020-04-20 10.85 10.5 10.63 10.59 838000.0 9.91
2020-04-17 11.35 10.5 11.25 10.89 1142100.0 10.19
2020-04-16 12.09 10.78 11.85 10.93 1114700.0 10.22
2020-04-15 11.99 11.48 11.71 11.81 1216600.0 11.05
2020-04-14 12.43 11.78 12.12 12.06 998900.0 11.28
2020-04-13 12.03 11.2 11.95 11.81 1953100.0 11.05
2020-04-09 12.32 10.92 10.97 12.14 1665500.0 11.35
2020-04-08 11.16 10.64 10.77 10.66 1524500.0 9.97
2020-04-07 11.07 10.09 10.34 10.78 1196600.0 10.09
2020-04-06 10.32 9.7 9.79 9.78 1646100.0 9.15
2020-04-03 9.91 8.89 9.76 9.45 2244000.0 8.84
2020-04-02 11.06 9.33 11.01 9.38 3202400.0 8.78
2020-04-01 12.14 11.49 12.01 11.67 892600.0 10.92
2020-03-31 12.75 12.14 12.36 12.3 1224600.0 11.51
2020-03-30 12.52 11.97 12.32 12.36 1790100.0 11.56
2020-03-27 12.79 11.8 12.33 12.48 1758100.0 11.67
2020-03-26 13.82 11.97 11.97 12.41 1583500.0 11.61
2020-03-25 12.65 10.64 10.77 11.83 1551400.0 11.07
2020-03-24 11.51 10.0 10.0 10.63 1158500.0 9.94
2020-03-23 10.72 9.55 10.72 9.58 2377300.0 8.96
2020-03-20 12.08 10.79 11.39 10.93 1995400.0 10.22
2020-03-19 11.52 9.79 9.81 11.34 2507500.0 10.61
2020-03-18 11.89 9.7 11.85 9.82 2548200.0 9.19
2020-03-17 13.22 11.84 13.22 11.89 2513800.0 11.12
2020-03-16 13.95 12.62 13.47 13.06 1228700.0 12.21
2020-03-13 15.53 14.23 15.18 14.98 1270800.0 14.01
2020-03-12 15.41 14.22 15.35 14.53 2120700.0 13.6
2020-03-11 16.11 15.75 15.93 15.77 1468900.0 14.75
2020-03-10 16.94 15.91 16.65 16.23 1480800.0 15.18
2020-03-09 16.48 15.67 16.16 16.42 1693200.0 15.35
2020-03-06 16.81 16.21 16.36 16.79 1216800.0 15.7
2020-03-05 16.79 16.45 16.45 16.69 686200.0 15.61
2020-03-04 17.14 16.84 17.0 17.04 536600.0 15.64
2020-03-03 17.06 16.6 16.82 16.77 1287900.0 15.39
2020-03-02 16.78 16.38 16.47 16.73 1367000.0 15.35
2020-02-28 16.51 16.0 16.51 16.32 2130300.0 14.97
2020-02-27 17.27 16.7 17.11 16.71 1227000.0 15.33
2020-02-26 17.4 17.13 17.24 17.25 907100.0 15.83
2020-02-25 17.87 17.12 17.84 17.21 959200.0 15.79
2020-02-24 18.03 17.82 17.87 17.88 512000.0 16.41
2020-02-21 18.1 17.78 18.06 18.02 726200.0 16.54
2020-02-20 18.12 18.04 18.04 18.09 395700.0 16.6
2020-02-19 18.12 18.0 18.09 18.0 379000.0 16.52
2020-02-18 18.12 18.03 18.09 18.05 538200.0 16.56