NasdaqGS - Delayed Quote • USD
Golub Capital BDC, Inc. (GBDC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.80 | 730,000 |
Apr 18, 2024 | 16.65 | 16.75 | 16.56 | 16.59 | 16.59 | 811,200 |
Apr 17, 2024 | 16.58 | 16.75 | 16.55 | 16.63 | 16.63 | 591,500 |
Apr 16, 2024 | 16.62 | 16.68 | 16.56 | 16.57 | 16.57 | 809,600 |
Apr 15, 2024 | 16.64 | 16.83 | 16.56 | 16.63 | 16.63 | 660,100 |
Apr 12, 2024 | 16.67 | 16.73 | 16.47 | 16.54 | 16.54 | 695,500 |
Apr 11, 2024 | 16.62 | 16.70 | 16.53 | 16.70 | 16.70 | 552,300 |
Apr 10, 2024 | 16.54 | 16.65 | 16.51 | 16.64 | 16.64 | 588,800 |
Apr 9, 2024 | 16.58 | 16.63 | 16.52 | 16.60 | 16.60 | 451,900 |
Apr 8, 2024 | 16.65 | 16.71 | 16.52 | 16.56 | 16.56 | 683,900 |
Apr 5, 2024 | 16.41 | 16.64 | 16.38 | 16.62 | 16.62 | 857,700 |
Apr 4, 2024 | 16.62 | 16.72 | 16.36 | 16.39 | 16.39 | 680,500 |
Apr 3, 2024 | 16.70 | 16.75 | 16.59 | 16.61 | 16.61 | 592,800 |
Apr 2, 2024 | 16.54 | 16.69 | 16.50 | 16.61 | 16.61 | 659,600 |
Apr 1, 2024 | 16.63 | 16.63 | 16.47 | 16.54 | 16.54 | 1,006,300 |
Mar 28, 2024 | 16.47 | 16.77 | 16.44 | 16.63 | 16.63 | 2,170,200 |
Mar 27, 2024 | 16.30 | 16.36 | 16.22 | 16.35 | 16.35 | 903,300 |
Mar 26, 2024 | 16.26 | 16.30 | 16.22 | 16.28 | 16.28 | 558,000 |
Mar 25, 2024 | 16.17 | 16.43 | 16.10 | 16.20 | 16.20 | 961,500 |
Mar 22, 2024 | 15.93 | 15.97 | 15.87 | 15.91 | 15.91 | 473,000 |
Mar 21, 2024 | 15.90 | 16.01 | 15.86 | 15.93 | 15.93 | 565,500 |
Mar 20, 2024 | 15.75 | 15.85 | 15.75 | 15.84 | 15.84 | 656,500 |
Mar 19, 2024 | 15.80 | 15.90 | 15.76 | 15.81 | 15.81 | 545,400 |
Mar 18, 2024 | 15.93 | 15.97 | 15.82 | 15.83 | 15.83 | 574,200 |
Mar 15, 2024 | 15.82 | 16.08 | 15.82 | 15.97 | 15.97 | 1,171,100 |
Mar 14, 2024 | 16.03 | 16.04 | 15.80 | 15.85 | 15.85 | 799,700 |
Mar 13, 2024 | 16.01 | 16.14 | 15.99 | 16.05 | 16.05 | 976,300 |
Mar 12, 2024 | 15.79 | 16.01 | 15.76 | 16.00 | 16.00 | 909,100 |
Mar 11, 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 15.74 | 533,200 |
Mar 8, 2024 | 15.69 | 15.77 | 15.65 | 15.71 | 15.71 | 734,700 |
Mar 7, 2024 | 15.79 | 15.80 | 15.68 | 15.70 | 15.70 | 645,400 |
Mar 6, 2024 | 15.69 | 15.86 | 15.66 | 15.79 | 15.79 | 677,300 |
Mar 5, 2024 | 15.59 | 15.67 | 15.58 | 15.64 | 15.64 | 680,300 |
Mar 4, 2024 | 15.55 | 15.63 | 15.40 | 15.61 | 15.61 | 826,000 |
Mar 1, 2024 | 15.55 | 15.55 | 15.35 | 15.50 | 15.50 | 1,234,300 |
Feb 29, 2024 | 0.39 Dividend | |||||
Feb 29, 2024 | 15.56 | 15.57 | 15.43 | 15.57 | 15.57 | 1,337,500 |
Feb 28, 2024 | 16.02 | 16.02 | 15.81 | 15.88 | 15.49 | 1,015,800 |
Feb 27, 2024 | 15.93 | 15.98 | 15.81 | 15.96 | 15.57 | 1,049,100 |
Feb 26, 2024 | 15.90 | 16.02 | 15.84 | 15.87 | 15.48 | 915,400 |
Feb 23, 2024 | 16.05 | 16.09 | 15.91 | 15.92 | 15.53 | 1,125,100 |
Feb 22, 2024 | 16.00 | 16.09 | 15.90 | 16.02 | 15.63 | 1,283,400 |
Feb 21, 2024 | 15.97 | 16.04 | 15.86 | 15.93 | 15.54 | 913,100 |
Feb 20, 2024 | 15.85 | 16.02 | 15.78 | 15.94 | 15.55 | 1,166,600 |
Feb 16, 2024 | 15.78 | 15.89 | 15.66 | 15.83 | 15.44 | 997,700 |
Feb 15, 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 15.36 | 831,500 |
Feb 14, 2024 | 0.07 Dividend | |||||
Feb 14, 2024 | 15.36 | 15.55 | 15.36 | 15.50 | 15.12 | 1,161,300 |
Feb 13, 2024 | 15.45 | 15.54 | 15.34 | 15.45 | 15.00 | 718,000 |
Feb 12, 2024 | 15.38 | 15.57 | 15.33 | 15.54 | 15.09 | 804,000 |
Feb 9, 2024 | 15.30 | 15.38 | 15.27 | 15.35 | 14.91 | 668,900 |
Feb 8, 2024 | 15.41 | 15.45 | 15.26 | 15.32 | 14.88 | 726,300 |
Feb 7, 2024 | 15.20 | 15.42 | 15.18 | 15.41 | 14.96 | 1,069,000 |
Feb 6, 2024 | 15.38 | 15.38 | 15.02 | 15.13 | 14.69 | 1,855,000 |
Feb 5, 2024 | 15.38 | 15.38 | 15.16 | 15.34 | 14.90 | 1,032,100 |
Feb 2, 2024 | 15.21 | 15.37 | 15.16 | 15.28 | 14.84 | 871,100 |
Feb 1, 2024 | 15.36 | 15.36 | 15.08 | 15.23 | 14.79 | 1,362,000 |
Jan 31, 2024 | 15.58 | 15.58 | 15.24 | 15.26 | 14.82 | 939,300 |
Jan 30, 2024 | 15.53 | 15.60 | 15.50 | 15.52 | 15.07 | 641,200 |
Jan 29, 2024 | 15.62 | 15.69 | 15.44 | 15.51 | 15.06 | 952,500 |
Jan 26, 2024 | 15.57 | 15.64 | 15.52 | 15.61 | 15.16 | 533,200 |
Jan 25, 2024 | 15.48 | 15.54 | 15.38 | 15.53 | 15.08 | 789,800 |
Jan 24, 2024 | 15.63 | 15.70 | 15.39 | 15.40 | 14.95 | 1,310,200 |
Jan 23, 2024 | 15.56 | 15.68 | 15.55 | 15.65 | 15.20 | 906,300 |
Jan 22, 2024 | 15.50 | 15.64 | 15.43 | 15.53 | 15.08 | 1,137,300 |
Jan 19, 2024 | 15.40 | 15.49 | 15.28 | 15.40 | 14.95 | 842,700 |
Jan 18, 2024 | 15.24 | 15.38 | 15.23 | 15.35 | 14.91 | 1,201,100 |
Jan 17, 2024 | 15.08 | 15.24 | 15.01 | 15.21 | 14.77 | 1,229,800 |
Jan 16, 2024 | 15.22 | 15.23 | 15.04 | 15.08 | 14.64 | 561,300 |
Jan 12, 2024 | 15.33 | 15.38 | 15.22 | 15.24 | 14.80 | 494,800 |
Jan 11, 2024 | 15.38 | 15.39 | 15.14 | 15.29 | 14.85 | 703,300 |
Jan 10, 2024 | 15.35 | 15.45 | 15.32 | 15.39 | 14.94 | 660,500 |
Jan 9, 2024 | 15.37 | 15.39 | 15.29 | 15.32 | 14.88 | 581,000 |
Jan 8, 2024 | 15.33 | 15.49 | 15.25 | 15.40 | 14.95 | 1,064,000 |
Jan 5, 2024 | 15.27 | 15.33 | 15.24 | 15.29 | 14.85 | 680,000 |
Jan 4, 2024 | 15.09 | 15.34 | 15.08 | 15.28 | 14.84 | 940,200 |
Jan 3, 2024 | 15.08 | 15.11 | 14.99 | 15.06 | 14.62 | 813,600 |
Jan 2, 2024 | 15.09 | 15.14 | 14.99 | 15.08 | 14.64 | 828,500 |
Dec 29, 2023 | 15.31 | 15.35 | 15.10 | 15.10 | 14.66 | 787,900 |
Dec 28, 2023 | 15.19 | 15.34 | 15.17 | 15.31 | 14.87 | 976,600 |
Dec 27, 2023 | 15.20 | 15.20 | 15.06 | 15.16 | 14.72 | 395,300 |
Dec 26, 2023 | 15.10 | 15.24 | 15.06 | 15.11 | 14.67 | 595,900 |
Dec 22, 2023 | 15.04 | 15.14 | 15.02 | 15.07 | 14.63 | 528,900 |
Dec 21, 2023 | 15.05 | 15.05 | 14.86 | 15.03 | 14.59 | 667,000 |
Dec 20, 2023 | 15.13 | 15.15 | 14.97 | 14.98 | 14.55 | 547,500 |
Dec 19, 2023 | 15.07 | 15.12 | 15.01 | 15.11 | 14.67 | 778,500 |
Dec 18, 2023 | 14.98 | 15.07 | 14.92 | 15.00 | 14.57 | 652,000 |
Dec 15, 2023 | 15.02 | 15.04 | 14.91 | 15.04 | 14.60 | 943,100 |
Dec 14, 2023 | 15.00 | 15.11 | 14.94 | 15.00 | 14.57 | 1,378,800 |
Dec 13, 2023 | 14.88 | 14.98 | 14.77 | 14.93 | 14.50 | 919,200 |
Dec 12, 2023 | 14.70 | 14.84 | 14.69 | 14.84 | 14.41 | 725,400 |
Dec 11, 2023 | 14.66 | 14.75 | 14.66 | 14.68 | 14.25 | 698,800 |
Dec 8, 2023 | 14.52 | 14.66 | 14.52 | 14.63 | 14.21 | 507,100 |
Dec 7, 2023 | 0.37 Dividend | |||||
Dec 7, 2023 | 14.55 | 14.64 | 14.44 | 14.55 | 14.13 | 835,000 |
Dec 6, 2023 | 15.00 | 15.04 | 14.89 | 14.90 | 14.11 | 576,400 |
Dec 5, 2023 | 14.96 | 15.04 | 14.91 | 14.99 | 14.19 | 644,300 |
Dec 4, 2023 | 14.97 | 15.01 | 14.93 | 14.96 | 14.17 | 473,600 |
Dec 1, 2023 | 14.91 | 14.95 | 14.84 | 14.93 | 14.14 | 407,700 |
Nov 30, 2023 | 0.07 Dividend | |||||
Nov 30, 2023 | 14.88 | 14.94 | 14.82 | 14.88 | 14.09 | 492,600 |
Nov 29, 2023 | 15.03 | 15.07 | 14.86 | 14.89 | 14.03 | 584,600 |
Nov 28, 2023 | 15.09 | 15.09 | 14.96 | 14.98 | 14.12 | 646,300 |
Nov 27, 2023 | 15.17 | 15.17 | 15.02 | 15.09 | 14.22 | 621,700 |
Nov 24, 2023 | 15.20 | 15.24 | 15.10 | 15.19 | 14.32 | 373,700 |
Nov 22, 2023 | 15.27 | 15.30 | 15.08 | 15.15 | 14.28 | 736,600 |
Nov 21, 2023 | 15.38 | 15.38 | 15.00 | 15.20 | 14.33 | 1,066,400 |
Nov 20, 2023 | 14.88 | 15.09 | 14.87 | 15.01 | 14.15 | 749,400 |
Nov 17, 2023 | 14.92 | 14.96 | 14.89 | 14.90 | 14.04 | 477,500 |
Nov 16, 2023 | 14.98 | 14.98 | 14.82 | 14.84 | 13.99 | 370,200 |
Nov 15, 2023 | 14.90 | 14.94 | 14.82 | 14.91 | 14.05 | 629,700 |
Nov 14, 2023 | 14.95 | 14.96 | 14.84 | 14.90 | 14.04 | 586,000 |
Nov 13, 2023 | 14.79 | 14.84 | 14.70 | 14.81 | 13.96 | 529,200 |
Nov 10, 2023 | 14.71 | 14.77 | 14.63 | 14.75 | 13.90 | 576,600 |
Nov 9, 2023 | 14.74 | 14.82 | 14.69 | 14.71 | 13.86 | 426,200 |
Nov 8, 2023 | 14.75 | 14.76 | 14.66 | 14.68 | 13.84 | 212,200 |
Nov 7, 2023 | 14.76 | 14.78 | 14.64 | 14.72 | 13.87 | 354,100 |
Nov 6, 2023 | 14.80 | 14.82 | 14.70 | 14.75 | 13.90 | 304,400 |
Nov 3, 2023 | 14.83 | 14.90 | 14.76 | 14.78 | 13.93 | 478,700 |
Nov 2, 2023 | 14.56 | 14.79 | 14.56 | 14.75 | 13.90 | 529,900 |
Nov 1, 2023 | 14.41 | 14.65 | 14.41 | 14.55 | 13.71 | 423,800 |
Oct 31, 2023 | 14.35 | 14.46 | 14.28 | 14.40 | 13.57 | 619,400 |
Oct 30, 2023 | 14.22 | 14.33 | 14.15 | 14.31 | 13.49 | 412,000 |
Oct 27, 2023 | 14.27 | 14.28 | 14.02 | 14.15 | 13.34 | 742,300 |
Oct 26, 2023 | 14.16 | 14.39 | 14.16 | 14.27 | 13.45 | 473,000 |
Oct 25, 2023 | 14.27 | 14.35 | 14.16 | 14.20 | 13.38 | 286,200 |
Oct 24, 2023 | 14.19 | 14.41 | 14.19 | 14.26 | 13.44 | 1,120,900 |
Oct 23, 2023 | 14.19 | 14.27 | 14.10 | 14.17 | 13.35 | 435,100 |
Oct 20, 2023 | 14.44 | 14.50 | 14.19 | 14.26 | 13.44 | 734,200 |
Oct 19, 2023 | 14.74 | 14.74 | 14.42 | 14.42 | 13.59 | 670,500 |
Oct 18, 2023 | 14.80 | 14.90 | 14.64 | 14.70 | 13.85 | 595,300 |
Oct 17, 2023 | 14.71 | 14.74 | 14.60 | 14.74 | 13.89 | 420,700 |
Oct 16, 2023 | 14.40 | 14.78 | 14.40 | 14.71 | 13.86 | 545,700 |
Oct 13, 2023 | 14.30 | 14.45 | 14.27 | 14.32 | 13.50 | 474,500 |
Oct 12, 2023 | 14.34 | 14.41 | 14.10 | 14.25 | 13.43 | 276,700 |
Oct 11, 2023 | 14.30 | 14.40 | 14.21 | 14.29 | 13.47 | 355,800 |
Oct 10, 2023 | 14.35 | 14.47 | 14.28 | 14.31 | 13.49 | 267,600 |
Oct 9, 2023 | 14.21 | 14.36 | 14.20 | 14.32 | 13.50 | 331,900 |
Oct 6, 2023 | 14.05 | 14.29 | 14.05 | 14.21 | 13.39 | 334,600 |
Oct 5, 2023 | 14.02 | 14.17 | 14.02 | 14.12 | 13.31 | 390,900 |
Oct 4, 2023 | 14.20 | 14.24 | 13.98 | 14.06 | 13.25 | 622,400 |
Oct 3, 2023 | 14.25 | 14.32 | 13.95 | 14.14 | 13.33 | 611,300 |
Oct 2, 2023 | 14.66 | 14.70 | 14.26 | 14.29 | 13.47 | 751,300 |
Sep 29, 2023 | 14.47 | 14.83 | 14.37 | 14.67 | 13.83 | 1,938,200 |
Sep 28, 2023 | 14.20 | 14.46 | 14.20 | 14.40 | 13.57 | 556,900 |
Sep 27, 2023 | 14.23 | 14.33 | 14.18 | 14.22 | 13.40 | 479,800 |
Sep 26, 2023 | 14.29 | 14.36 | 14.13 | 14.16 | 13.35 | 429,300 |
Sep 25, 2023 | 14.32 | 14.45 | 14.30 | 14.37 | 13.54 | 469,000 |
Sep 22, 2023 | 14.20 | 14.41 | 14.20 | 14.32 | 13.50 | 398,600 |
Sep 21, 2023 | 14.42 | 14.42 | 14.24 | 14.26 | 13.44 | 381,200 |
Sep 20, 2023 | 14.50 | 14.57 | 14.45 | 14.45 | 13.62 | 483,700 |
Sep 19, 2023 | 14.42 | 14.48 | 14.38 | 14.46 | 13.63 | 379,100 |
Sep 18, 2023 | 14.44 | 14.44 | 14.30 | 14.37 | 13.54 | 434,900 |
Sep 15, 2023 | 14.16 | 14.39 | 14.16 | 14.36 | 13.53 | 751,200 |
Sep 14, 2023 | 14.27 | 14.28 | 14.18 | 14.18 | 13.36 | 581,500 |
Sep 13, 2023 | 14.20 | 14.25 | 14.16 | 14.18 | 13.36 | 472,600 |
Sep 12, 2023 | 14.38 | 14.40 | 14.19 | 14.20 | 13.38 | 471,900 |
Sep 11, 2023 | 14.31 | 14.37 | 14.28 | 14.35 | 13.52 | 511,600 |
Sep 8, 2023 | 14.32 | 14.34 | 14.24 | 14.28 | 13.46 | 300,500 |
Sep 7, 2023 | 14.13 | 14.32 | 14.13 | 14.27 | 13.45 | 524,900 |
Sep 6, 2023 | 14.25 | 14.27 | 14.13 | 14.17 | 13.35 | 496,300 |
Sep 5, 2023 | 14.44 | 14.54 | 14.25 | 14.26 | 13.44 | 586,800 |
Sep 1, 2023 | 14.45 | 14.47 | 14.36 | 14.44 | 13.61 | 593,000 |
Aug 31, 2023 | 0.37 Dividend | |||||
Aug 31, 2023 | 14.45 | 14.52 | 14.30 | 14.38 | 13.55 | 1,300,600 |
Aug 30, 2023 | 14.85 | 14.94 | 14.81 | 14.82 | 13.62 | 745,800 |
Aug 29, 2023 | 14.82 | 14.85 | 14.75 | 14.83 | 13.63 | 482,600 |
Aug 28, 2023 | 14.68 | 14.83 | 14.68 | 14.76 | 13.56 | 463,400 |
Aug 25, 2023 | 14.72 | 14.77 | 14.61 | 14.67 | 13.48 | 386,500 |
Aug 24, 2023 | 14.65 | 14.76 | 14.63 | 14.70 | 13.51 | 478,000 |
Aug 23, 2023 | 14.60 | 14.71 | 14.60 | 14.66 | 13.47 | 645,200 |
Aug 22, 2023 | 14.85 | 14.85 | 14.60 | 14.62 | 13.43 | 564,000 |
Aug 21, 2023 | 14.75 | 14.82 | 14.62 | 14.78 | 13.58 | 519,400 |
Aug 18, 2023 | 14.62 | 14.88 | 14.62 | 14.77 | 13.57 | 514,400 |
Aug 17, 2023 | 0.04 Dividend | |||||
Aug 17, 2023 | 14.78 | 14.82 | 14.59 | 14.70 | 13.51 | 546,900 |
Aug 16, 2023 | 14.74 | 14.84 | 14.72 | 14.82 | 13.58 | 443,100 |
Aug 15, 2023 | 14.73 | 14.86 | 14.73 | 14.82 | 13.58 | 681,700 |
Aug 14, 2023 | 14.80 | 14.84 | 14.70 | 14.76 | 13.53 | 942,000 |
Aug 11, 2023 | 14.81 | 14.84 | 14.72 | 14.77 | 13.54 | 713,500 |
Aug 10, 2023 | 15.10 | 15.10 | 14.74 | 14.79 | 13.55 | 978,500 |
Aug 9, 2023 | 14.60 | 15.10 | 14.57 | 15.02 | 13.77 | 1,824,300 |
Aug 8, 2023 | 14.28 | 14.50 | 13.89 | 14.38 | 13.18 | 1,364,600 |
Aug 7, 2023 | 14.04 | 14.15 | 14.01 | 14.10 | 12.92 | 352,700 |
Aug 4, 2023 | 13.90 | 14.13 | 13.90 | 14.04 | 12.87 | 519,500 |
Aug 3, 2023 | 13.88 | 13.97 | 13.78 | 13.92 | 12.76 | 449,400 |
Aug 2, 2023 | 13.92 | 13.94 | 13.86 | 13.91 | 12.75 | 341,600 |
Aug 1, 2023 | 13.94 | 13.98 | 13.89 | 13.94 | 12.78 | 248,600 |
Jul 31, 2023 | 13.98 | 14.03 | 13.88 | 13.93 | 12.77 | 352,700 |
Jul 28, 2023 | 13.95 | 14.00 | 13.91 | 13.97 | 12.80 | 447,300 |
Jul 27, 2023 | 14.02 | 14.07 | 13.92 | 13.92 | 12.76 | 538,200 |
Jul 26, 2023 | 13.88 | 14.04 | 13.86 | 14.02 | 12.85 | 812,900 |
Jul 25, 2023 | 13.85 | 13.89 | 13.78 | 13.79 | 12.64 | 376,200 |
Jul 24, 2023 | 13.74 | 13.92 | 13.72 | 13.86 | 12.70 | 449,900 |
Jul 21, 2023 | 13.68 | 13.80 | 13.61 | 13.74 | 12.59 | 518,300 |
Jul 20, 2023 | 13.62 | 13.65 | 13.52 | 13.60 | 12.46 | 690,800 |
Jul 19, 2023 | 13.64 | 13.74 | 13.58 | 13.59 | 12.45 | 654,600 |
Jul 18, 2023 | 13.52 | 13.75 | 13.49 | 13.58 | 12.45 | 1,084,300 |
Jul 17, 2023 | 13.44 | 13.53 | 13.37 | 13.48 | 12.35 | 375,700 |
Jul 14, 2023 | 13.53 | 13.53 | 13.37 | 13.42 | 12.30 | 383,900 |
Jul 13, 2023 | 13.45 | 13.49 | 13.38 | 13.47 | 12.34 | 455,900 |
Jul 12, 2023 | 13.50 | 13.53 | 13.45 | 13.47 | 12.34 | 432,200 |
Jul 11, 2023 | 13.41 | 13.49 | 13.37 | 13.41 | 12.29 | 483,100 |
Jul 10, 2023 | 13.50 | 13.51 | 13.36 | 13.37 | 12.25 | 389,100 |
Jul 7, 2023 | 13.32 | 13.50 | 13.32 | 13.46 | 12.34 | 352,300 |
Jul 6, 2023 | 13.35 | 13.38 | 13.24 | 13.38 | 12.26 | 404,400 |
Jul 5, 2023 | 13.43 | 13.46 | 13.36 | 13.40 | 12.28 | 430,400 |
Jul 3, 2023 | 13.45 | 13.54 | 13.45 | 13.49 | 12.36 | 286,400 |
Jun 30, 2023 | 13.55 | 13.68 | 13.47 | 13.50 | 12.37 | 1,359,200 |
Jun 29, 2023 | 13.38 | 13.51 | 13.34 | 13.50 | 12.37 | 1,082,400 |
Jun 28, 2023 | 13.24 | 13.35 | 13.24 | 13.33 | 12.22 | 619,200 |
Jun 27, 2023 | 13.22 | 13.34 | 13.22 | 13.25 | 12.14 | 496,100 |
Jun 26, 2023 | 13.18 | 13.27 | 13.18 | 13.22 | 12.12 | 431,400 |
Jun 23, 2023 | 13.22 | 13.26 | 13.16 | 13.16 | 12.06 | 514,100 |
Jun 22, 2023 | 13.37 | 13.39 | 13.23 | 13.28 | 12.17 | 635,900 |
Jun 21, 2023 | 13.40 | 13.46 | 13.31 | 13.37 | 12.25 | 453,600 |
Jun 20, 2023 | 13.39 | 13.45 | 13.38 | 13.42 | 12.30 | 517,000 |
Jun 16, 2023 | 13.52 | 13.59 | 13.39 | 13.41 | 12.29 | 792,000 |
Jun 15, 2023 | 13.51 | 13.66 | 13.50 | 13.52 | 12.39 | 629,500 |
Jun 14, 2023 | 13.57 | 13.66 | 13.53 | 13.55 | 12.42 | 696,300 |
Jun 13, 2023 | 13.54 | 13.57 | 13.48 | 13.55 | 12.42 | 534,300 |
Jun 12, 2023 | 13.45 | 13.52 | 13.41 | 13.49 | 12.36 | 740,400 |
Jun 9, 2023 | 13.42 | 13.48 | 13.37 | 13.45 | 12.33 | 696,400 |
Jun 8, 2023 | 13.35 | 13.45 | 13.35 | 13.44 | 12.32 | 1,399,100 |
Jun 7, 2023 | 13.41 | 13.44 | 13.28 | 13.36 | 12.24 | 1,069,400 |
Jun 6, 2023 | 13.33 | 13.46 | 13.25 | 13.31 | 12.20 | 1,113,700 |
Jun 5, 2023 | 13.31 | 13.34 | 13.16 | 13.31 | 12.20 | 628,100 |
Jun 2, 2023 | 13.03 | 13.33 | 13.03 | 13.24 | 12.13 | 1,233,100 |
Jun 1, 2023 | 0.33 Dividend | |||||
Jun 1, 2023 | 12.92 | 13.12 | 12.92 | 13.09 | 12.00 | 647,100 |
May 31, 2023 | 13.21 | 13.29 | 13.13 | 13.26 | 11.85 | 884,400 |
May 30, 2023 | 13.22 | 13.28 | 13.18 | 13.25 | 11.84 | 457,400 |
May 26, 2023 | 13.10 | 13.28 | 13.09 | 13.22 | 11.81 | 787,100 |
May 25, 2023 | 13.10 | 13.12 | 12.98 | 13.11 | 11.72 | 634,000 |
May 24, 2023 | 13.12 | 13.18 | 12.99 | 13.15 | 11.75 | 656,200 |
May 23, 2023 | 13.18 | 13.29 | 13.15 | 13.20 | 11.80 | 1,104,200 |
May 22, 2023 | 13.28 | 13.38 | 13.14 | 13.16 | 11.76 | 658,200 |
May 19, 2023 | 13.33 | 13.33 | 13.18 | 13.20 | 11.80 | 547,600 |
May 18, 2023 | 13.19 | 13.26 | 13.17 | 13.19 | 11.79 | 550,000 |
May 17, 2023 | 13.05 | 13.22 | 12.99 | 13.21 | 11.80 | 458,800 |
May 16, 2023 | 13.07 | 13.08 | 12.98 | 13.02 | 11.64 | 406,000 |
May 15, 2023 | 13.05 | 13.12 | 13.01 | 13.09 | 11.70 | 571,200 |
May 12, 2023 | 13.07 | 13.10 | 12.93 | 13.04 | 11.65 | 614,900 |
May 11, 2023 | 13.12 | 13.12 | 12.96 | 13.04 | 11.65 | 483,900 |
May 10, 2023 | 13.23 | 13.26 | 13.05 | 13.09 | 11.70 | 999,400 |
May 9, 2023 | 13.24 | 13.35 | 12.91 | 13.13 | 11.73 | 702,500 |
May 8, 2023 | 13.26 | 13.42 | 13.24 | 13.41 | 11.98 | 604,500 |
May 5, 2023 | 13.12 | 13.34 | 13.08 | 13.26 | 11.85 | 576,900 |
May 4, 2023 | 13.04 | 13.07 | 12.78 | 13.06 | 11.67 | 1,826,000 |
May 3, 2023 | 13.17 | 13.34 | 13.13 | 13.14 | 11.74 | 582,400 |
May 2, 2023 | 13.39 | 13.43 | 13.03 | 13.08 | 11.69 | 941,100 |
May 1, 2023 | 13.48 | 13.56 | 13.38 | 13.45 | 12.02 | 385,900 |
Apr 28, 2023 | 13.39 | 13.56 | 13.39 | 13.48 | 12.05 | 424,900 |
Apr 27, 2023 | 13.16 | 13.40 | 13.16 | 13.39 | 11.97 | 445,000 |
Apr 26, 2023 | 13.20 | 13.33 | 13.10 | 13.14 | 11.74 | 490,500 |
Apr 25, 2023 | 13.25 | 13.29 | 13.16 | 13.20 | 11.80 | 361,800 |
Apr 24, 2023 | 13.23 | 13.35 | 13.16 | 13.35 | 11.93 | 329,800 |
Apr 21, 2023 | 13.17 | 13.20 | 13.06 | 13.19 | 11.79 | 346,900 |
Apr 20, 2023 | 13.28 | 13.28 | 13.06 | 13.10 | 11.71 | 414,500 |
Related Tickers
BXSL Blackstone Secured Lending Fund
31.31
+0.38%
TSLX Sixth Street Specialty Lending, Inc.
20.91
+0.38%
FDUS Fidus Investment Corporation
19.96
+1.06%
NMFC New Mountain Finance Corporation
12.55
+0.72%
CGBD Carlyle Secured Lending, Inc.
16.70
-0.12%
FSK FS KKR Capital Corp.
19.39
+1.20%
TPVG TriplePoint Venture Growth BDC Corp.
9.50
+3.94%
CSWC Capital Southwest Corporation
25.06
+1.13%
HTGC Hercules Capital, Inc.
18.46
+1.15%
TRIN Trinity Capital Inc.
14.36
+0.70%