GBDC(GBDC)
GBDC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $12.08 | $12.17 | $12.03 | $12.07 | 1.23M |
| 10/13/2026 | $12.18 | $12.21 | $12.03 | $12.09 | 974,015 |
| 10/12/2026 | $12.10 | $12.24 | $12.01 | $12.11 | 881,400 |
| 10/9/2026 | $12.21 | $12.27 | $12.08 | $12.10 | 1.50M |
| 10/8/2026 | $12.02 | $12.27 | $11.96 | $12.21 | 1.77M |
| 10/7/2026 | $12.17 | $12.19 | $11.91 | $12.00 | 1.98M |
| 10/6/2026 | $12.41 | $12.47 | $12.18 | $12.19 | 2.17M |
| 10/5/2026 | $12.58 | $12.66 | $12.37 | $12.38 | 1.92M |
| 10/2/2026 | $12.70 | $12.74 | $12.45 | $12.54 | 1.80M |
| 10/1/2026 | $12.57 | $12.68 | $12.49 | $12.65 | 1.83M |
| 9/30/2026 | $12.71 | $12.76 | $12.59 | $12.63 | 3.56M |
| 9/29/2026 | $12.55 | $12.70 | $12.51 | $12.65 | 1.33M |
| 9/28/2026 | $12.40 | $12.52 | $12.36 | $12.49 | 1.25M |
| 9/25/2026 | $12.39 | $12.46 | $12.31 | $12.46 | 1.40M |
| 9/24/2026 | $12.44 | $12.49 | $12.29 | $12.41 | 1.66M |
| 9/23/2026 | $12.53 | $12.54 | $12.41 | $12.45 | 868,154 |
| 9/22/2026 | $12.57 | $12.64 | $12.52 | $12.53 | 1.16M |
| 9/21/2026 | $12.61 | $12.62 | $12.50 | $12.55 | 625,444 |
| 9/18/2026 | $12.68 | $12.71 | $12.46 | $12.54 | 1.83M |
| 9/17/2026 | $12.55 | $12.86 | $12.55 | $12.73 | 1.72M |
| 9/16/2026 | $12.40 | $12.52 | $12.33 | $12.45 | 1.72M |
| 9/15/2026 | $12.41 | $12.50 | $12.33 | $12.43 | 1.45M |
| 9/14/2026 | $12.50 | $12.54 | $12.39 | $12.47 | 1.07M |
| 9/11/2026 | $12.77 | $12.83 | $12.70 | $12.79 | 1.34M |
| 9/10/2026 | $12.81 | $12.81 | $12.65 | $12.70 | 1.40M |
| 9/9/2026 | $12.85 | $12.93 | $12.70 | $12.83 | 2.13M |
| 9/8/2026 | $12.97 | $13.05 | $12.71 | $12.78 | 1.70M |
| 9/4/2026 | $12.95 | $13.04 | $12.93 | $13.00 | 918,227 |
| 9/3/2026 | $12.93 | $13.08 | $12.84 | $12.97 | 1.17M |
| 9/2/2026 | $12.98 | $13.00 | $12.85 | $12.95 | 1.33M |
| 9/1/2026 | $13.12 | $13.13 | $12.88 | $12.89 | 1.38M |
| 8/31/2026 | $12.98 | $13.23 | $12.97 | $13.16 | 892,300 |
| 8/28/2026 | $13.14 | $13.19 | $12.96 | $13.03 | 866,231 |
| 8/27/2026 | $13.11 | $13.18 | $13.01 | $13.07 | 981,932 |
| 8/26/2026 | $13.14 | $13.20 | $13.11 | $13.11 | 692,900 |
| 8/25/2026 | $13.24 | $13.26 | $13.06 | $13.11 | 1.01M |
| 8/24/2026 | $13.20 | $13.31 | $13.14 | $13.24 | 1.16M |
| 8/21/2026 | $13.28 | $13.30 | $13.10 | $13.20 | 1.21M |
| 8/20/2026 | $13.18 | $13.26 | $13.10 | $13.21 | 649,012 |
| 8/19/2026 | $13.07 | $13.27 | $13.07 | $13.17 | 836,912 |
| 8/18/2026 | $13.12 | $13.14 | $13.03 | $13.07 | 683,300 |
| 8/17/2026 | $13.23 | $13.29 | $13.11 | $13.12 | 1.29M |
| 8/14/2026 | $13.32 | $13.37 | $13.23 | $13.26 | 1.35M |
| 8/13/2026 | $13.14 | $13.46 | $13.13 | $13.40 | 1.60M |
| 8/12/2026 | $13.13 | $13.17 | $12.93 | $13.09 | 869,825 |
| 8/11/2026 | $13.12 | $13.25 | $13.06 | $13.18 | 989,009 |
| 8/10/2026 | $13.12 | $13.15 | $12.96 | $13.13 | 1.19M |
| 8/7/2026 | $13.00 | $13.26 | $13.00 | $13.17 | 1.77M |
| 8/6/2026 | $12.83 | $13.11 | $12.80 | $13.06 | 1.24M |
| 8/5/2026 | $13.09 | $13.11 | $12.71 | $12.81 | 1.61M |
| 8/4/2026 | $13.12 | $13.23 | $13.00 | $13.08 | 1.75M |
| 8/3/2026 | $12.95 | $13.23 | $12.92 | $13.19 | 1.44M |
| 7/31/2026 | $12.82 | $12.92 | $12.69 | $12.83 | 610,107 |
| 7/30/2026 | $12.85 | $12.92 | $12.62 | $12.84 | 1.05M |
| 7/29/2026 | $12.96 | $13.05 | $12.76 | $12.80 | 747,644 |
| 7/28/2026 | $12.93 | $13.04 | $12.91 | $12.96 | 1.05M |
| 7/27/2026 | $12.82 | $12.94 | $12.80 | $12.88 | 833,400 |
| 7/24/2026 | $12.80 | $12.85 | $12.63 | $12.78 | 857,500 |
| 7/23/2026 | $12.75 | $12.83 | $12.62 | $12.78 | 746,400 |
| 7/22/2026 | $13.04 | $13.05 | $12.76 | $12.85 | 944,100 |
| 7/21/2026 | $12.98 | $13.06 | $12.90 | $13.01 | 561,900 |
| 7/20/2026 | $13.06 | $13.19 | $12.78 | $12.95 | 728,211 |
| 7/17/2026 | $13.33 | $13.42 | $13.02 | $13.06 | 790,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
