Golub Capital BDC Inc（GBDC）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	12.98	13.00	12.85	12.95	+0.47%	1,332,910
2026-09-01	13.12	13.13	12.88	12.89	-2.05%	1,377,471
2026-08-31	12.98	13.22	12.97	13.16	+1.00%	892,296
2026-08-28	13.14	13.19	12.96	13.03	-0.31%	866,231
2026-08-27	13.11	13.18	13.01	13.07	-0.31%	981,900
2026-08-26	13.14	13.20	13.11	13.11	+0.00%	692,900
2026-08-25	13.24	13.26	13.06	13.11	-0.98%	1,007,000
2026-08-24	13.20	13.31	13.14	13.24	+0.30%	1,161,600
2026-08-21	13.28	13.30	13.10	13.20	-0.08%	1,214,600
2026-08-20	13.18	13.26	13.10	13.21	+0.30%	649,000
2026-08-19	13.07	13.27	13.07	13.17	+0.77%	836,700
2026-08-18	13.12	13.14	13.03	13.07	-0.38%	683,300
2026-08-17	13.23	13.29	13.11	13.12	-1.06%	1,285,200
2026-08-14	13.32	13.37	13.23	13.26	-1.04%	1,350,400
2026-08-13	13.14	13.46	13.13	13.40	+2.37%	1,598,800
2026-08-12	13.13	13.17	12.93	13.09	-0.68%	869,800
2026-08-11	13.12	13.25	13.06	13.18	+0.38%	988,900
2026-08-10	13.12	13.15	12.96	13.13	-0.30%	1,187,200
2026-08-07	13.00	13.26	13.00	13.17	+0.84%	1,768,900
2026-08-06	12.83	13.11	12.80	13.06	+1.95%	1,239,900
2026-08-05	13.09	13.11	12.71	12.81	-2.06%	1,613,200
2026-08-04	13.12	13.23	13.00	13.08	-0.83%	1,750,100
2026-08-03	12.95	13.23	12.92	13.19	+2.81%	1,443,800
2026-07-31	12.82	12.92	12.69	12.83	-0.08%	610,100
2026-07-30	12.85	12.92	12.62	12.84	+0.31%	1,051,000
2026-07-29	12.96	13.05	12.76	12.80	-1.23%	747,600
2026-07-28	12.93	13.04	12.91	12.96	+0.62%	1,047,700
2026-07-27	12.82	12.94	12.80	12.88	+0.78%	833,400
2026-07-24	12.80	12.85	12.63	12.78	+0.00%	857,500
2026-07-23	12.75	12.83	12.62	12.78	-0.54%	746,400
2026-07-22	13.04	13.05	12.76	12.85	-1.23%	944,100
2026-07-21	12.98	13.05	12.90	13.01	+0.46%	561,883
2026-07-20	13.06	13.19	12.78	12.95	-0.84%	728,211
2026-07-17	13.33	13.42	13.02	13.06	-2.03%	790,000
2026-07-16	13.15	13.34	13.11	13.33	+0.68%	942,200
2026-07-15	13.06	13.30	13.04	13.24	+1.69%	1,809,600
2026-07-14	12.97	13.06	12.94	13.02	+0.77%	698,400
2026-07-13	12.98	13.02	12.89	12.92	+0.00%	866,600
2026-07-10	12.80	12.97	12.78	12.92	+1.57%	780,000
2026-07-09	12.79	12.82	12.71	12.72	-0.24%	1,117,500
2026-07-08	12.75	12.78	12.64	12.75	+0.00%	844,100
2026-07-07	12.89	13.05	12.74	12.75	-0.93%	827,400
2026-07-06	12.97	13.07	12.83	12.87	-0.92%	1,471,000
2026-07-02	13.03	13.03	12.88	12.99	+1.17%	823,700
2026-07-01	12.88	13.01	12.81	12.84	-0.31%	1,226,400
2026-06-30	12.78	13.06	12.78	12.88	+0.78%	3,326,200
2026-06-29	12.64	12.80	12.60	12.78	+1.51%	1,478,600
2026-06-26	12.41	12.71	12.41	12.59	+1.53%	1,483,500
2026-06-25	12.35	12.46	12.30	12.40	+0.40%	1,043,400
2026-06-24	12.34	12.45	12.22	12.35	+0.24%	1,023,800
2026-06-23	12.28	12.42	12.23	12.32	+0.24%	1,219,500
2026-06-22	12.35	12.57	12.27	12.29	-0.49%	988,000
2026-06-18	12.40	12.46	12.29	12.35	+0.00%	1,701,300
2026-06-17	12.73	12.80	12.29	12.35	-3.29%	1,908,600
2026-06-16	12.73	12.85	12.72	12.77	+0.39%	1,138,500
2026-06-15	12.98	13.11	12.71	12.72	-4.29%	1,439,100
2026-06-12	13.37	13.43	13.22	13.29	-0.30%	998,300
2026-06-11	13.25	13.35	13.20	13.33	+0.91%	755,700
2026-06-10	13.14	13.30	13.14	13.21	+0.84%	850,700
2026-06-09	13.04	13.16	13.00	13.10	+0.46%	699,000
2026-06-08	13.02	13.14	12.89	13.04	+0.00%	725,900
2026-06-05	13.17	13.20	13.02	13.04	-1.14%	986,200
2026-06-04	12.89	13.22	12.89	13.19	+2.25%	973,300
2026-06-03	13.14	13.14	12.78	12.90	-2.79%	1,642,900
2026-06-02	13.31	13.41	13.27	13.27	-0.67%	891,500
2026-06-01	13.24	13.49	13.18	13.36	+1.52%	1,830,500
2026-05-29	13.09	13.28	13.06	13.16	+0.53%	1,174,000
2026-05-28	13.10	13.21	13.04	13.09	+0.08%	1,171,900
2026-05-27	13.07	13.20	13.04	13.08	-0.08%	1,867,000
2026-05-26	12.89	13.14	12.89	13.09	+1.55%	841,600
2026-05-22	12.97	13.08	12.85	12.89	-0.62%	1,015,300
2026-05-21	12.97	13.11	12.91	12.97	-0.61%	1,004,900
2026-05-20	12.81	13.09	12.75	13.05	+2.11%	1,719,200
2026-05-19	12.89	12.95	12.78	12.78	-1.01%	971,600
2026-05-18	13.06	13.09	12.87	12.91	-1.15%	933,000
2026-05-15	13.12	13.18	12.99	13.06	-0.84%	1,107,700
2026-05-14	13.16	13.25	13.12	13.17	+0.61%	889,100
2026-05-13	13.16	13.19	13.03	13.09	-0.53%	1,509,000
2026-05-12	12.98	13.19	12.94	13.16	+1.54%	1,377,200
2026-05-11	13.16	13.16	12.96	12.96	-1.52%	1,339,200
2026-05-08	13.26	13.26	13.01	13.16	+0.08%	1,402,400
2026-05-07	13.22	13.25	13.06	13.15	-1.20%	1,185,500
2026-05-06	13.43	13.50	13.13	13.31	-0.67%	2,098,000
2026-05-05	12.96	13.44	12.96	13.40	-2.05%	2,372,300
2026-05-04	13.72	13.91	13.64	13.68	-0.87%	2,010,700
2026-05-01	13.70	13.86	13.70	13.80	+0.73%	1,537,600
2026-04-30	13.34	13.73	13.34	13.70	+2.70%	1,824,600
2026-04-29	13.40	13.44	13.21	13.34	-0.60%	1,340,200
2026-04-28	13.43	13.55	13.31	13.42	+0.15%	1,683,000
2026-04-27	13.35	13.44	13.27	13.40	+0.83%	1,069,200
2026-04-24	13.11	13.36	13.10	13.29	+1.53%	1,653,000
2026-04-23	13.26	13.33	13.01	13.09	-1.28%	1,396,900
2026-04-22	13.36	13.48	13.19	13.26	+0.08%	1,966,400
2026-04-21	13.65	13.73	13.23	13.25	-2.93%	2,353,400
2026-04-20	13.58	13.70	13.54	13.65	+0.15%	1,874,200
2026-04-17	13.55	13.68	13.44	13.63	+2.56%	1,989,300
2026-04-16	13.43	13.44	13.23	13.29	-1.04%	1,641,200
2026-04-15	13.15	13.43	13.15	13.43	+2.44%	3,863,600
2026-04-14	12.80	13.12	12.77	13.11	+2.90%	2,677,500
2026-04-13	12.69	12.77	12.51	12.74	+0.24%	1,901,900
2026-04-10	12.60	12.75	12.56	12.71	+1.03%	1,761,300
2026-04-09	12.60	12.65	12.47	12.58	-0.47%	1,829,400
2026-04-08	12.86	12.98	12.56	12.64	-1.48%	3,077,800
2026-04-07	12.77	12.86	12.75	12.83	+0.16%	1,706,500
2026-04-06	12.70	12.84	12.69	12.81	+0.87%	1,669,200
2026-04-02	12.44	12.73	12.42	12.70	+1.60%	3,374,300
2026-04-01	12.78	12.79	12.41	12.50	-1.26%	2,733,800
2026-03-31	12.70	12.87	12.61	12.66	+0.08%	3,516,400
2026-03-30	12.35	12.73	12.32	12.65	+3.18%	3,528,700
2026-03-27	12.54	12.57	12.22	12.26	-2.23%	1,749,800
2026-03-26	12.58	12.72	12.52	12.54	-0.32%	2,597,900
2026-03-25	12.58	12.68	12.47	12.58	+1.04%	1,452,900
2026-03-24	12.47	12.60	12.34	12.45	-1.35%	1,871,500
2026-03-23	12.46	12.70	12.39	12.62	+2.19%	2,153,300
2026-03-20	12.64	12.67	12.35	12.35	-1.59%	2,993,200
2026-03-19	12.43	12.67	12.43	12.55	+0.56%	2,381,700
2026-03-18	12.40	12.62	12.40	12.48	+0.08%	2,035,800
2026-03-17	12.20	12.48	12.15	12.47	+3.06%	2,344,400
2026-03-16	12.02	12.14	11.87	12.10	+1.09%	2,668,400
2026-03-13	11.90	12.08	11.88	11.97	-1.32%	4,156,800
2026-03-12	12.00	12.22	12.00	12.13	+0.41%	4,782,700
2026-03-11	12.21	12.34	11.99	12.08	-0.90%	2,778,200
2026-03-10	12.26	12.28	12.06	12.19	-0.33%	2,825,400
2026-03-09	12.10	12.26	11.89	12.23	+0.91%	3,409,400
2026-03-06	12.27	12.32	12.12	12.12	-2.18%	1,801,100
2026-03-05	12.46	12.67	12.29	12.39	-0.56%	2,594,400
2026-03-04	12.23	12.54	12.16	12.46	+2.05%	3,909,900
2026-03-03	12.05	12.27	12.00	12.21	-0.57%	2,794,700
2026-03-02	11.90	12.33	11.77	12.28	+2.42%	2,670,900
2026-02-27	12.16	12.23	11.96	11.99	-2.20%	5,206,100
2026-02-26	12.32	12.35	12.05	12.26	-0.65%	4,055,400
2026-02-25	12.18	12.38	12.12	12.34	+1.98%	2,503,700
2026-02-24	12.10	12.30	11.97	12.10	-0.33%	2,971,800
2026-02-23	12.15	12.32	12.09	12.14	-0.08%	3,452,600
2026-02-20	12.15	12.28	12.02	12.15	-0.57%	3,274,100
2026-02-19	12.21	12.29	12.10	12.22	-0.49%	3,010,400
2026-02-18	12.30	12.36	12.15	12.28	+0.24%	3,148,300
2026-02-17	12.64	12.66	12.22	12.25	-3.01%	5,094,600
2026-02-13	12.70	12.76	12.47	12.63	-0.63%	2,639,500
2026-02-12	12.75	12.92	12.69	12.71	-0.31%	1,918,100
2026-02-11	12.87	12.87	12.67	12.75	-0.93%	1,479,000
2026-02-10	12.62	12.98	12.53	12.87	+1.98%	2,604,200
2026-02-09	12.47	12.63	12.36	12.62	+0.56%	2,349,800
2026-02-06	12.48	12.67	12.39	12.55	+1.37%	2,562,300
2026-02-05	12.70	12.78	12.28	12.38	-5.21%	7,096,100
2026-02-04	12.81	13.08	12.71	13.06	+2.11%	4,595,800
2026-02-03	13.02	13.02	12.67	12.79	-1.99%	4,513,700
2026-02-02	13.36	13.36	12.93	13.05	-2.54%	5,230,100
2026-01-30	13.54	13.55	13.38	13.39	-1.18%	1,906,500
2026-01-29	13.65	13.69	13.44	13.55	+0.07%	2,068,100
2026-01-28	13.67	13.79	13.52	13.54	-1.24%	1,483,900
2026-01-27	13.55	13.72	13.54	13.71	+1.11%	1,734,700
2026-01-26	13.68	13.68	13.50	13.56	-0.88%	1,609,900
2026-01-23	13.71	13.76	13.65	13.68	+0.00%	1,259,000
2026-01-22	13.83	13.88	13.66	13.68	-0.87%	1,724,400
2026-01-21	13.70	13.82	13.69	13.80	+0.80%	1,301,300
2026-01-20	13.66	13.71	13.57	13.69	-0.94%	1,587,500
2026-01-16	13.91	13.94	13.74	13.82	-0.93%	1,505,500
2026-01-15	13.85	13.99	13.76	13.95	+1.16%	1,740,900
2026-01-14	13.68	13.87	13.63	13.79	+1.03%	2,240,600
2026-01-13	13.78	13.82	13.63	13.65	-0.66%	1,411,800
2026-01-12	13.68	13.80	13.65	13.74	+0.37%	1,148,900
2026-01-09	13.84	13.91	13.61	13.69	-0.87%	1,898,700
2026-01-08	13.48	13.90	13.47	13.81	+2.45%	1,866,900
2026-01-07	13.80	13.80	13.44	13.48	-1.82%	2,289,800
2026-01-06	13.84	13.84	13.59	13.73	-0.51%	1,614,700
2026-01-05	13.55	13.94	13.55	13.80	+1.69%	2,223,200
2026-01-02	13.57	13.67	13.40	13.57	+0.00%	1,177,300
2025-12-31	13.54	13.63	13.48	13.57	+0.22%	3,536,100
2025-12-30	13.48	13.55	13.44	13.54	+0.30%	2,903,200
2025-12-29	13.51	13.65	13.46	13.50	-0.37%	2,755,500
2025-12-26	13.40	13.58	13.40	13.55	+0.97%	1,728,800
2025-12-24	13.31	13.45	13.29	13.42	+0.68%	1,196,100
2025-12-23	13.50	13.57	13.32	13.33	-1.26%	1,873,800
2025-12-22	13.46	13.55	13.43	13.50	+0.30%	1,879,600
2025-12-19	13.50	13.57	13.37	13.46	-0.15%	4,275,600
2025-12-18	13.53	13.62	13.44	13.48	-0.44%	2,241,900
2025-12-17	13.63	13.74	13.52	13.54	-0.51%	2,362,200
2025-12-16	13.67	13.72	13.54	13.61	-0.44%	1,637,300
2025-12-15	13.78	13.84	13.53	13.67	-0.65%	1,918,100
2025-12-12	13.92	14.02	13.73	13.76	-3.23%	1,359,300
2025-12-11	14.36	14.40	14.20	14.22	-1.04%	1,522,300
2025-12-10	14.32	14.41	14.30	14.37	+0.21%	1,332,300
2025-12-09	14.27	14.40	14.22	14.34	+0.28%	1,830,700
2025-12-08	14.26	14.38	14.25	14.30	+0.21%	1,309,400
2025-12-05	14.25	14.32	14.21	14.27	+0.35%	1,343,100
2025-12-04	14.19	14.23	14.12	14.22	+0.57%	1,218,500
2025-12-03	14.06	14.18	14.06	14.14	+0.86%	1,153,100
2025-12-02	14.04	14.10	14.01	14.02	+0.14%	994,400
2025-12-01	14.06	14.13	13.99	14.00	-0.64%	1,097,000
2025-11-28	13.99	14.10	13.99	14.09	+0.93%	411,000
2025-11-26	13.97	14.08	13.95	13.96	+0.22%	1,312,100
2025-11-25	13.88	13.99	13.78	13.93	+0.72%	1,331,900
2025-11-24	13.72	13.88	13.63	13.83	+0.80%	1,859,800
2025-11-21	13.54	13.80	13.51	13.72	+1.40%	2,372,500
2025-11-20	13.56	13.71	13.45	13.53	+0.07%	1,667,300
2025-11-19	13.77	13.96	13.52	13.52	-0.22%	2,149,800
2025-11-18	13.59	13.66	13.44	13.55	-0.44%	2,854,000
2025-11-17	13.85	13.89	13.56	13.61	-1.73%	1,628,800
2025-11-14	13.87	13.89	13.77	13.85	-0.14%	714,200
2025-11-13	14.02	14.14	13.79	13.87	-1.07%	1,133,400
2025-11-12	13.92	14.07	13.92	14.02	+0.65%	1,385,200
2025-11-11	13.96	14.00	13.87	13.93	+0.07%	951,400
2025-11-10	13.93	13.93	13.79	13.92	+0.29%	975,200
2025-11-07	13.73	13.88	13.70	13.88	+0.80%	1,174,600
2025-11-06	14.07	14.08	13.77	13.77	-2.13%	1,289,600
2025-11-05	14.05	14.11	13.90	14.07	+0.00%	1,231,800
2025-11-04	14.03	14.13	14.02	14.07	-0.35%	1,215,400
2025-11-03	14.10	14.15	13.96	14.12	+0.21%	1,184,100
2025-10-31	13.87	14.17	13.79	14.09	+1.44%	2,061,200
2025-10-30	14.02	14.05	13.74	13.89	-1.35%	1,689,700
2025-10-29	14.14	14.23	14.02	14.08	-0.78%	1,506,900
2025-10-28	14.23	14.32	14.13	14.19	-0.84%	1,811,900
2025-10-27	14.28	14.33	14.23	14.31	+0.77%	1,801,200
2025-10-24	14.25	14.31	14.15	14.20	+0.28%	1,273,100
2025-10-23	14.10	14.20	14.07	14.16	+0.78%	1,851,200
2025-10-22	14.05	14.09	13.94	14.05	-0.14%	1,793,200
2025-10-21	13.88	14.17	13.88	14.07	+1.01%	1,846,300
2025-10-20	13.90	13.99	13.85	13.93	+0.07%	2,031,600
2025-10-17	13.64	13.99	13.61	13.92	+1.75%	2,230,200
2025-10-16	13.91	13.93	13.65	13.68	-1.51%	1,427,100
2025-10-15	14.12	14.19	13.82	13.89	-1.21%	2,034,800
2025-10-14	13.78	14.07	13.71	14.06	+1.88%	2,505,800
2025-10-13	13.35	13.81	13.34	13.80	+3.53%	2,630,900
2025-10-10	13.44	13.56	13.26	13.33	-1.19%	2,419,000
2025-10-09	13.60	13.63	13.39	13.49	-0.81%	2,919,800
2025-10-08	13.52	13.69	13.52	13.60	+0.37%	1,694,900
2025-10-07	13.70	13.77	13.51	13.55	-1.02%	2,763,600
2025-10-06	13.88	13.91	13.64	13.69	-1.01%	1,747,400
2025-10-03	13.80	13.89	13.70	13.83	+0.66%	1,898,900
2025-10-02	13.48	13.77	13.44	13.74	+1.70%	2,262,300
2025-10-01	13.67	13.73	13.49	13.51	-1.31%	2,774,500
2025-09-30	13.74	13.82	13.60	13.69	-0.22%	3,344,000
2025-09-29	13.82	13.87	13.58	13.72	-0.51%	2,448,200
2025-09-26	13.84	13.98	13.78	13.79	+0.29%	1,539,000
2025-09-25	13.71	13.87	13.67	13.75	-0.15%	2,059,100
2025-09-24	13.97	14.02	13.76	13.77	-1.71%	1,778,200
2025-09-23	14.01	14.11	13.94	14.01	-0.07%	1,578,200
2025-09-22	14.35	14.35	14.02	14.02	-2.16%	1,601,900
2025-09-19	14.24	14.40	14.14	14.33	+0.92%	1,643,600
2025-09-18	14.12	14.20	14.08	14.20	+0.64%	1,196,500
2025-09-17	14.07	14.28	14.07	14.11	+0.21%	1,164,000
2025-09-16	14.08	14.17	13.98	14.08	+0.14%	1,455,300
2025-09-15	14.46	14.50	14.04	14.06	-4.74%	2,361,300
2025-09-12	14.80	14.85	14.75	14.76	-0.14%	1,340,200
2025-09-11	14.75	14.79	14.70	14.78	+0.34%	855,900
2025-09-10	14.67	14.76	14.66	14.73	+0.41%	815,400
2025-09-09	14.78	14.80	14.65	14.67	-0.95%	973,200
2025-09-08	14.76	14.85	14.71	14.81	+0.41%	1,050,500
2025-09-05	14.84	14.84	14.66	14.75	-0.27%	944,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+4.29%）。最弱月份：9月（-7.19%）。基于2年每日数据（2025–2026）。

1月+0.84%
2月-4.25%
3月+1.35%
4月+1.87%
5月+1.77%
6月-3.41%
7月+1.55%
8月+0.57%
9月-7.19%
10月+4.29%
11月-0.21%
12月-3.07%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Golub Capital BDC Inc（GBDC）最新收盘价是多少？

2026-09-02 收于 12.95，来自Closelook数据湖的每日价格记录。

GBDC 的52周最高价和最低价是多少？

过去52周最高 14.90、最低 11.77（截至 2026-09-02）。

Golub Capital BDC Inc 历史上最强和最弱的月份是哪个？

历史上，GBDC 最强的日历月份是10月（平均 +4.29%），最弱的是9月（平均 -7.19%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。