Stockscreener 앱 받기
14.72
1.60%
-0.24
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $14.87 | $14.62 | $0.245 | 1,173,466.0 | -1.60% |
| 2025-07-31 | $15.04 | $14.88 | $0.155 | 969,100.0 | +0.34% |
| 2025-07-30 | $15.18 | $14.86 | $0.3199 | 1,166,927.0 | -0.93% |
| 2025-07-29 | $15.15 | $14.88 | $0.27 | 1,098,580.0 | -0.33% |
| 2025-07-28 | $15.39 | $15.06 | $0.335 | 952,014.0 | -1.69% |
| 2025-07-25 | $15.42 | $15.29 | $0.1347 | 782,541.0 | +0.00% |
| 2025-07-24 | $15.54 | $15.32 | $0.225 | 877,348.0 | -0.78% |
| 2025-07-23 | $15.49 | $15.41 | $0.079 | 440,868.0 | +0.85% |
| 2025-07-22 | $15.36 | $15.11 | $0.25 | 775,905.0 | +1.39% |
| 2025-07-21 | $15.55 | $15.11 | $0.44 | 1,144,327.0 | -1.94% |
| 2025-07-18 | $15.63 | $15.43 | $0.20 | 1,739,977.0 | -0.26% |
| 2025-07-17 | $15.49 | $15.30 | $0.19 | 1,332,936.0 | +1.04% |
| 2025-07-16 | $15.32 | $15.04 | $0.285 | 1,124,522.0 | +1.06% |
| 2025-07-15 | $15.36 | $15.16 | $0.1965 | 1,509,397.0 | -0.79% |
| 2025-07-14 | $15.28 | $15.10 | $0.18 | 1,182,999.0 | +0.53% |
| 2025-07-11 | $15.25 | $15.07 | $0.18 | 1,229,429.0 | +0.73% |
| 2025-07-10 | $15.13 | $14.88 | $0.25 | 1,406,609.0 | +0.94% |
| 2025-07-09 | $14.97 | $14.85 | $0.12 | 923,442.0 | +0.67% |
| 2025-07-08 | $14.93 | $14.78 | $0.15 | 1,098,709.0 | +0.75% |
| 2025-07-07 | $14.81 | $14.69 | $0.125 | 1,039,673.0 | -0.20% |
| 2025-07-03 | $14.80 | $14.64 | $0.1597 | 669,003.0 | +0.68% |
Golub Capital Bdc Inc 주식 (GBDC) 연도별 가격 이력
이 심층 분석에서는 Golub Capital Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golub Capital Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.87 | $14.62 | $0.245 | 1,173,466.0 | +0.00% |
| 2025-07 | $15.63 | $14.43 | $1.20 | 25,147,791.0 | +0.48% |
| 2025-06 | $15.34 | $14.19 | $1.15 | 29,798,490.0 | -3.68% |
| 2025-05 | $15.31 | $14.01 | $1.30 | 26,362,814.0 | +6.22% |
| 2025-04 | $15.28 | $12.68 | $2.60 | 41,647,711.0 | -5.42% |
| 2025-03 | $15.47 | $14.45 | $1.02 | 30,023,457.0 | -3.38% |
| 2025-02 | $16.00 | $15.11 | $0.895 | 29,403,755.0 | -0.38% |
| 2025-01 | $15.77 | $14.80 | $0.97 | 25,516,000.0 | +3.76% |
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.79 | $14.69 | $1.10 | 26,572,200.0 | -3.51% |
| 2024-11 | $15.72 | $14.88 | $0.8375 | 25,361,656.0 | +3.50% |
| 2024-10 | $15.56 | $14.82 | $0.7356 | 25,605,769.0 | +0.20% |
| 2024-09 | $15.16 | $14.47 | $0.69 | 29,972,307.0 | +1.48% |
| 2024-08 | $15.40 | $14.05 | $1.35 | 40,073,208.0 | -2.55% |
| 2024-07 | $16.07 | $15.25 | $0.825 | 24,211,819.0 | -2.74% |
| 2024-06 | $16.76 | $15.43 | $1.33 | 34,466,791.0 | -5.19% |
| 2024-05 | $17.19 | $16.09 | $1.10 | 18,826,625.0 | -4.61% |
| 2024-04 | $17.72 | $16.36 | $1.36 | 16,270,255.0 | +4.45% |
| 2024-03 | $16.77 | $15.35 | $1.42 | 16,590,340.0 | +6.81% |
| 2024-02 | $16.09 | $15.02 | $1.07 | 20,866,658.0 | +2.03% |
| 2024-01 | $15.70 | $14.99 | $0.71 | 17,800,826.0 | +1.06% |
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.35 | $14.44 | $0.91 | 14,018,861.0 | +1.48% |
| 2023-11 | $15.38 | $14.41 | $0.97 | 11,163,823.0 | +3.33% |
| 2023-10 | $14.90 | $13.95 | $0.949 | 11,468,993.0 | -1.84% |
| 2023-09 | $14.82 | $14.13 | $0.695 | 11,245,648.0 | +2.02% |
| 2023-08 | $15.10 | $13.78 | $1.32 | 15,505,082.0 | +3.23% |
| 2023-07 | $14.07 | $13.23 | $0.835 | 9,890,001.0 | +3.19% |
| 2023-06 | $13.68 | $12.92 | $0.755 | 16,056,553.0 | +1.81% |
| 2023-05 | $13.56 | $12.78 | $0.785 | 15,378,679.0 | -1.63% |
| 2023-04 | $13.60 | $12.96 | $0.64 | 9,996,348.0 | -0.59% |
| 2023-03 | $14.14 | $12.27 | $1.88 | 21,245,991.0 | -3.76% |
| 2023-02 | $14.20 | $13.52 | $0.68 | 14,854,684.0 | +2.85% |
| 2023-01 | $13.99 | $13.11 | $0.881 | 11,806,536.0 | +4.10% |
2.83%
자본화:
|
볼륨(24시간):