Golub Capital BDC, Inc. (GBDC)     Sec: Financial Ind: Asset Management
Peak: -5.54%   12m: 6.39%   6m: 2.18%   ytd: 14.65%   div: 7.81%   beta: 0.299   alpha: 0.041   s: 2.012 (90.77)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1417.9117.9217.9517.900349,0860.2990.0412.012
2019-10-1117.9917.9518.0117.900919,6680.3010.0381.985
2019-10-1017.7617.917.9817.76001,040,2000.3020.0411.97
2019-10-0917.7617.7417.8517.7300165,3000.30.0411.96
2019-10-0817.8517.817.9117.7700275,1000.3010.041.97
2019-10-0717.917.8917.9717.8600284,7000.3010.0381.971
2019-10-0417.8617.918.0517.8600605,5000.30.041.962
2019-10-0318.217.8318.3117001,830,7000.30.0412.027
2019-10-0218.5418.1818.5418.0400465,8000.3040.052.103
2019-10-0118.8518.5618.8518.4300315,5000.3010.052.223
2019-09-3018.8518.8418.9518.7600642,4000.2990.0552.344
2019-09-2719.0818.8819.1418.7400545,5000.2990.0562.316
2019-09-2618.8218.9719.1118.800296,2000.2990.0572.284
2019-09-2518.9818.8719.0418.7300242,4000.2990.0562.282
2019-09-2418.9818.9419.0418.8200373,0000.2990.0572.329
2019-09-2318.9118.9219.0418.8300250,3000.30.0552.296
2019-09-2018.7418.918.9318.6800381,0000.30.0572.318
2019-09-1918.8118.7118.9618.6200922,2000.3010.0532.254
2019-09-1818.6318.7418.818.500157,4000.3010.0532.224
2019-09-1718.7218.718.7518.6400228,5000.3020.0542.181
2019-09-1618.7218.7218.8518.600224,3000.3020.0562.198
2019-09-1318.5818.7418.7918.5500193,4000.3020.0572.194
2019-09-1218.5818.5518.6218.4900187,1000.3010.0512.061
2019-09-1118.5618.5918.6618.5300161,8000.30.0532.017
2019-09-1018.4918.5718.6218.4900122,3000.3010.052.041
2019-09-0918.4618.4918.5718.4500175,0000.3010.0492.011
2019-09-0618.4518.4618.518.3700172,3000.3010.0481.969
2019-09-0518.4918.4618.6818.4200220,6000.30.0471.945
2019-09-0418.4718.4118.5418.3400131,2000.3010.0411.938
2019-09-0318.5318.4618.5718.3900121,4000.3030.0381.886
2019-08-3018.7318.618.7518.5300137,8000.3010.0481.912
2019-08-2918.5718.718.7218.5700134,1000.3030.0541.963
2019-08-2818.5218.5618.618.4900128,4000.3010.0551.972
2019-08-2718.6418.5518.6718.520095,9000.3020.0532.039
2019-08-2618.5518.6518.7518.550081,7000.3010.0562.077
2019-08-2318.7318.5418.7718.5300141,4000.3010.0552.057
2019-08-2218.8118.7218.8718.660085,7000.2990.0572.174
2019-08-2118.7818.7518.8518.730091,7000.2990.0592.181
2019-08-2018.5418.6818.7818.500144,6000.2990.062.203
2019-08-1918.4318.518.6518.3700175,5000.3010.0572.173
2019-08-1618.2818.3418.3818.120.320131,8000.30.0562.107
2019-08-1518.1118.0718.217.9900105,0000.2970.0562.1
2019-08-1418.3218.0518.3218.0100158,9000.2970.0552.093
2019-08-1318.1118.3418.3518.100142,3000.2920.0542.158
2019-08-1217.8118.1318.1517.7400160,4000.290.0522.149
2019-08-0917.9717.8217.9817.8200124,7000.2950.0442.079
2019-08-0817.7817.9718.4717.6500187,5000.2940.0482.143
2019-08-0717.6617.6817.717.4700104,0000.2860.0382.081
2019-08-0617.8617.7418.0717.6300226,8000.2860.0432.049
2019-08-0517.8617.7817.9617.7700123,6000.2880.0452.078
2019-08-0217.9317.9518.0417.830093,7000.2880.0422.097
2019-08-0117.8817.8917.9717.7900152,3000.2890.0392.148
2019-07-3118.117.8118.1117.7400155,6000.2910.042.046
2019-07-3017.9418.1118.1117.930045,0000.2880.0472.039
2019-07-2917.9217.9518.0117.8800108,2000.2880.0431.955
2019-07-2617.9417.9317.9917.840084,2000.2880.0441.938
2019-07-2518.0317.9318.0317.7800151,5000.2890.0461.897
2019-07-2417.6417.9717.9817.6400132,8000.2890.0471.882
2019-07-2317.5917.7217.7517.5400163,5000.2880.0421.807
2019-07-2217.5717.5617.617.4500122,2000.2870.041.816
2019-07-1917.5817.517.6117.480087,0000.2870.0421.761
2019-07-1817.6617.5917.7117.560089,2000.2860.0411.818
2019-07-1717.7217.6717.7217.6300103,2000.2860.0451.874
2019-07-1617.7517.717.8117.700125,0000.2860.0461.833
2019-07-1517.6817.7217.7717.6200137,0000.2870.0441.822
2019-07-1217.5117.6617.6617.4700132,9000.2860.0421.78
2019-07-1117.5517.4617.6217.4200125,9000.2850.0381.759
2019-07-1017.417.5117.5817.3200150,4000.2860.0411.758
2019-07-0917.4317.4117.4617.3700172,5000.2860.041.704
2019-07-0817.4117.4317.4717.3900205,5000.2860.041.759
2019-07-0517.4717.4317.4817.390071,2000.2850.0421.733
2019-07-0317.4417.4117.4817.3700152,9000.2850.0431.698
2019-07-0217.4817.4217.5617.390081,8000.2840.0431.66
2019-07-0117.5317.4717.5517.4500278,3000.2850.0441.665
2019-06-2817.4117.4917.5917.400279,5000.290.0491.686
2019-06-2717.217.3117.4217.200235,4000.2880.0471.575
2019-06-2617.3917.2117.3917.1700186,4000.2730.0541.589
2019-06-2517.2217.3217.3917.2200179,2000.2730.0581.761
2019-06-2417.4217.3417.4817.3200101,7000.2730.0581.822
2019-06-2117.2217.3817.4317.1900357,3000.2730.0581.824
2019-06-2017.4117.217.4117.0400165,3000.2740.0561.764
2019-06-1917.3417.3617.4117.2500173,4000.2760.0621.768
2019-06-1817.3717.317.4117.1500286,4000.2760.0611.768
2019-06-1717.5217.2917.5217.2500245,4000.2760.0631.74
2019-06-1417.4517.5117.617.4500246,1000.2770.0671.789
2019-06-1317.2917.4617.4817.2400159,4000.2770.0661.82
2019-06-1217.3117.3117.3217.0800152,3000.2750.0651.74
2019-06-1117.2917.2317.3417.20097,9000.2760.0631.753
2019-06-1017.217.2617.3117.1500173,0000.2750.0621.733
2019-06-0717.0417.217.216.9600423,9000.2750.0611.647
2019-06-0616.9117.0417.1116.850.320256,9000.2740.0581.725
2019-06-0516.916.8817.0316.8400267,9000.2720.0561.725
2019-06-0416.9216.8717.0316.8400262,7000.2730.0561.755
2019-06-0316.816.8716.9916.7900323,3000.2760.0631.74
2019-05-3117.0516.9117.1316.8300197,2000.2760.0631.794
2019-05-3017.3117.1217.3117.0500160,4000.2740.0691.843
2019-05-2917.1617.117.1917.0800112,5000.2740.0691.841
2019-05-2817.1217.1417.1817.100103,1000.2740.071.871
2019-05-2417.2117.1517.2817.1200122,3000.2730.0691.881
2019-05-2317.1317.1617.2317.1100127,0000.2720.0761.917
2019-05-2217.1717.1417.317.0900151,8000.2730.0731.993
2019-05-2117.3517.2317.417.2200170,7000.2740.0712.052
2019-05-2017.2217.3517.4117.180085,6000.2760.0732.1
2019-05-1717.2617.2217.3217.2100369,7000.2780.0672.061
2019-05-1617.217.2117.3417.1500482,5000.2780.0662.106
2019-05-1517.2117.1717.2217.100150,4000.2760.072.073
2019-05-1417.2517.2117.2917.1800277,6000.2770.072.096
2019-05-1317.2517.2717.4617.1800231,3000.2790.071.992
2019-05-1017.3417.2517.4517.2500240,8000.2850.071.972
2019-05-0917.5217.3617.5517.3400359,4000.2850.0712.137
2019-05-0817.5617.5217.7417.5100168,0000.2840.0712.22
2019-05-0717.5517.5517.6817.500210,3000.2840.0692.09
2019-05-0617.6117.6117.7217.5900113,3000.2840.0692.091
2019-05-0317.6717.6617.7917.6300287,2000.2850.0682.042
2019-05-0217.6617.6417.7417.6300181,2000.2840.0662.034
2019-05-0117.8417.6517.8417.6400143,0000.2830.0692.065
2019-04-3017.6817.7817.817.5900129,0000.2810.0732.073
2019-04-2917.6417.7617.7717.5800101,0000.2810.0712.032
2019-04-2617.5817.6317.6417.550081,2000.2810.0681.94
2019-04-2517.5917.5817.6817.4700104,0000.280.0711.918
2019-04-2417.617.617.717.5500104,3000.280.0731.902
2019-04-2317.517.617.6517.4800117,9000.2810.071.931
2019-04-2217.5717.517.5917.450095,5000.2810.0691.889
2019-04-1817.5817.5517.5917.510065,7000.2810.0721.952
2019-04-1717.6217.5417.6217.480095,4000.280.0691.961
2019-04-1617.5417.6317.6617.4100114,5000.280.0731.959
2019-04-1517.5517.517.5617.3200134,5000.280.0681.939
2019-04-1217.4517.5417.5417.360090,3000.2790.0691.928
2019-04-1117.4917.4317.5117.3700137,8000.280.0691.935
2019-04-1017.5417.5317.5817.4300107,5000.2790.0741.923
2019-04-0917.5417.5317.5817.5100131,0000.2790.0721.825
2019-04-0817.517.5717.5917.50070,9000.280.0711.87
2019-04-0517.4817.5317.5717.4400100,8000.2810.0721.861
2019-04-0417.417.4517.4817.370079,6000.2810.071.804
2019-04-0317.3517.3517.417.3400215,4000.2810.0661.725
2019-04-0217.3117.3217.3717.2900176,4000.2820.0661.684
2019-04-0117.2817.317.3417.2700118,7000.2820.0681.689
2019-03-2917.417.2517.4617.200168,5000.2810.0651.662
2019-03-2817.3317.3817.3817.2700224,4000.2840.0721.735
2019-03-2717.2817.3117.3617.2100193,1000.2840.0691.726
2019-03-2617.3317.2917.3317.2200138,1000.2840.0721.694
2019-03-2517.1617.2617.3417.1300208,2000.2860.0681.611
2019-03-2217.2717.217.3617.1800143,7000.2860.0671.551
2019-03-2117.1917.2817.3417.1400153,1000.2860.0671.548
2019-03-2017.1917.1817.3217.100182,7000.2850.0641.528
2019-03-1917.2517.1817.417.1700189,8000.2850.0641.563
2019-03-1817.2817.1717.3217.1300589,6000.2860.0651.548
2019-03-1517.3317.2717.4917.1600278,0000.2860.071.522
2019-03-1417.3517.3517.4417.3100183,4000.2860.0731.378
2019-03-1317.3617.3617.417.300135,8000.2880.0751.469
2019-03-1217.4917.3717.517.300236,9000.2880.0781.495
2019-03-1117.5317.4717.5417.4300196,9000.2880.0781.486
2019-03-0817.3217.4917.517.2700108,0000.2890.0811.473
2019-03-0717.2817.417.4317.2700142,1000.2890.0811.511
2019-03-0617.5417.3217.5417.320.320280,2000.290.0791.432
2019-03-0517.4517.4317.5417.2500222,1000.290.0831.449
2019-03-0417.4217.4517.4917.3500159,2000.2910.0891.464
2019-03-0117.5417.4317.5617.3500162,6000.2860.0851.507
2019-02-2817.6417.4917.6417.4500226,3000.2850.0911.554
2019-02-2717.7117.617.7417.5700174,2000.2840.0981.593
2019-02-2617.4117.6817.7417.4100269,9000.2870.1051.571
2019-02-2517.5117.4517.5217.3600272,8000.2870.0981.477
2019-02-2217.3517.4417.517.2600240,9000.2870.0981.424
2019-02-2117.3217.3617.4217.3100132,4000.2860.0961.446
2019-02-2017.3117.3817.417.1800168,9000.2860.0971.483
2019-02-1917.217.2817.317.1400207,5000.2850.0971.539
2019-02-1517.1817.2517.2617.1300135,2000.2860.0981.439
2019-02-1416.8817.1817.1916.8800164,6000.2910.1021.468
2019-02-1317.1716.9417.2216.9200258,0000.2920.0961.422
2019-02-1217.0817.1117.2417.0600166,9000.290.1041.485
2019-02-1117.1717.0417.3117.0300264,8000.290.1091.493
2019-02-0817.2917.1717.4817.0700266,1000.2910.1081.552
2019-02-0717.317.317.5617.2200266,9000.290.1131.625
2019-02-0617.5417.4217.6217.3600178,4000.2910.1121.664
2019-02-0517.4417.5717.617.3900145,7000.2910.1141.703
2019-02-0417.2717.4417.5817.2700215,5000.2910.1141.737
2019-02-0117.3617.2817.3617.2300103,9000.2950.1061.697
2019-01-3117.1717.3317.3617.0600263,9000.2950.1131.598
2019-01-3017.1617.2317.2717.1200226,5000.2890.1081.531
2019-01-2917.1617.1317.2617.0800169,1000.2860.11.571
2019-01-2817.2717.1617.2817.0300230,5000.2850.1031.501
2019-01-2517.4817.2917.4917.2500156,3000.2870.1091.54
2019-01-2417.3917.417.5417.1600250,5000.2930.1061.491
2019-01-2317.2917.3617.3917.0700231,6000.2980.1091.445
2019-01-2217.1717.2717.317.1500439,0000.2990.1121.42
2019-01-1817.1917.2317.2417.0500264,3000.3050.1021.415
2019-01-1716.8617.1417.1716.8600254,7000.3040.0941.41
2019-01-1616.6916.9516.9716.6300213,4000.30.0941.406
2019-01-1516.3816.6816.7116.3600207,1000.2940.0831.289
2019-01-1416.3716.4216.516.3400295,8000.2890.0811.242
2019-01-1115.8216.3716.4115.7800369,1000.2890.0771.287
2019-01-1016.2616.2316.3716.1600272,6000.2890.071.228
2019-01-0916.4416.2516.4416.1500239,9000.290.0691.283
2019-01-0816.316.3516.4416.2700351,4000.2960.0671.341
2019-01-0716.0216.2416.3916.0200347,2000.2910.0711.284
2019-01-0415.9816.0316.2315.9200278,6000.290.0661.224
2019-01-0315.7515.915.9615.7500246,0000.2860.0721.16
2019-01-0215.5615.7516.0415.5200203,6000.2960.0621.085
2018-12-3116.0715.6316.1515.4100605,0000.2950.0620.966
2018-12-2816.315.9616.3815.9300602,8000.2980.0691.126
2018-12-2715.9816.1916.2515.8700752,1000.2980.0681.186
2018-12-2615.7816.1216.1315.7800289,0000.2980.0711.198
2018-12-2415.5615.7215.7615.3600158,4000.2860.0671.098
2018-12-2115.5215.5815.8115.5100537,9000.2970.0621.074
2018-12-2015.9815.531615.4800505,9000.3040.0641.077
2018-12-1916.1315.9616.3415.9200298,8000.3040.0651.263
2018-12-1816.0616.1516.3416.0600215,9000.30.071.283
2018-12-1716.2716.0316.3515.7700602,3000.3040.0721.272
2018-12-1416.6916.4116.7816.3900186,8000.3010.0861.467
2018-12-1316.8416.7516.9316.6800278,1000.2920.0811.533
2018-12-1217.0116.8117.0816.8100312,8000.2950.081.464
2018-12-1117.0516.9917.1716.860.440331,0000.2970.0831.575
2018-12-1016.9516.8817.1416.7800286,5000.2980.0771.576
2018-12-0716.7717.0417.1216.7400330,8000.2990.0811.604
2018-12-0616.9316.7917.0816.6100307,5000.3090.0741.53
2018-12-0417.1517.117.1817.0200317,8000.3110.0821.678
2018-12-0317.1717.1617.1716.9600201,1000.3180.0761.634
2018-11-3017.2317.1217.316.9700315,0000.3190.0751.523
2018-11-2917.7117.2917.9316.700548,7000.3210.081.482
2018-11-2817.2817.5417.5417.200185,0000.320.0871.539
2018-11-2717.1217.1617.2417.0600120,9000.3130.0841.51
2018-11-2617.4217.1817.4217.1800162,1000.3130.0841.569
2018-11-2317.1917.217.2516.960039,1000.3150.0871.561
2018-11-2117.1717.1817.317.1600170,1000.3150.091.589
2018-11-2017.0917.1317.1616.900160,4000.3150.091.557
2018-11-1917.217.1717.2416.990085,7000.3160.0891.647
2018-11-1617.117.217.2717.100124,2000.3170.0881.659
2018-11-1517.2617.1917.3717.1300146,8000.3170.0861.679
2018-11-1417.3917.3117.4117.300152,6000.3210.0911.718
2018-11-1317.2217.3317.417.2100125,2000.3190.0941.726
2018-11-1217.6317.2417.6317.200127,1000.3210.091.727
2018-11-0917.4817.5817.617.4700114,1000.3150.0981.834
2018-11-0817.4817.4917.6317.4500353,8000.3160.0931.838
2018-11-0717.3317.4817.5617.3300212,7000.3180.091.869
2018-11-0617.117.2617.2817.0700136,5000.3150.091.738
2018-11-0516.9617.1317.216.9600225,0000.3140.0891.698
2018-11-0217.216.9617.2916.9600303,5000.3130.0871.679
2018-11-0117.0417.217.2717.0400164,5000.3120.0971.721
2018-10-3117.0717.0717.2317.0700247,2000.3140.11.681
2018-10-3016.8517.0417.0416.8500186,5000.3140.1011.635
2018-10-2916.7916.8516.9616.7900141,3000.3120.1011.547
2018-10-2616.6216.7216.7816.600218,5000.3120.0951.556
2018-10-2516.5616.7116.7716.5400169,1000.3160.0881.546
2018-10-2416.5816.5316.6316.5200136,3000.3150.0811.523
2018-10-2316.6316.5816.6516.5100183,2000.3210.081.581
2018-10-2216.7816.6716.8116.6600100,6000.3170.0791.676
2018-10-1916.8716.7716.9616.7100103,8000.3180.0771.693
2018-10-1816.8816.8816.9516.850099,0000.3180.0811.671
2018-10-1716.9816.9217.0216.8500109,8000.3180.0811.699
2018-10-1616.9416.971716.8500113,7000.3190.0861.761
2018-10-1516.916.916.9616.840099,1000.3220.0881.779
2018-10-1217.1216.8417.1216.8100244,2000.3230.0851.725
2018-10-1117.0917.0217.131700289,4000.330.0881.757
2018-10-1017.2317.117.2317.0700155,7000.330.0891.84
2018-10-0917.0717.2317.2317.0600158,2000.3330.0861.892
2018-10-0817.3517.0917.3717.0800156,7000.3330.0811.879
2018-10-0517.4517.3917.4717.3100154,7000.3350.0931.934
2018-10-0417.4817.4417.5217.3900199,1000.3340.0951.914
2018-10-0317.5217.4717.617.3900215,6000.3350.0951.947
2018-10-0217.3417.518.417.2500398,1000.3330.0941.875
2018-10-0117.417.3717.4517.2500144,2000.3330.0941.81
2018-09-2817.317.3417.5317.2400266,3000.3320.0941.801
2018-09-2717.3417.3217.3917.2400219,6000.3320.0831.732
2018-09-2617.3417.3517.4517.3300129,5000.3420.0761.742
2018-09-2517.3817.317.3917.2600164,6000.3420.0781.737
2018-09-2417.3817.3417.4317.2900135,3000.3420.0761.791
2018-09-2117.3717.4117.4417.3300168,2000.3420.0761.855
2018-09-2017.2617.3617.3917.2500108,4000.3410.0771.849
2018-09-1917.3917.2517.4217.220086,7000.3410.0741.852
2018-09-1817.217.3317.3617.20080,1000.3370.081.808
2018-09-1717.2417.2117.3117.20083,0000.3380.0731.793
2018-09-1417.4117.2417.4117.2200117,5000.3370.0721.809
2018-09-1317.3217.4117.4617.2300124,6000.3350.0741.855
2018-09-1217.2517.2617.317.1700145,2000.3340.0721.841
2018-09-1117.2317.2417.3317.100325,3000.3340.071.778
2018-09-1017.2517.2217.2517.200135,1000.3340.0711.718
2018-09-0717.3417.217.3617.1700128,1000.3350.071.793
2018-09-0617.3517.3417.3517.210.320158,0000.3310.0711.857
2018-09-0517.417.2817.4117.1900208,9000.3270.0751.837
2018-09-0417.4317.3917.4317.3400150,7000.3260.0741.846
2018-08-3117.3917.3717.4317.3400239,4000.3310.0771.861
2018-08-3017.3717.4117.4317.3200118,2000.3130.0911.893
2018-08-2917.2417.3417.3517.2200165,0000.3120.0931.857
2018-08-2817.2117.2317.317.2100128,0000.3110.0931.919
2018-08-2717.2517.2217.2517.1900162,6000.310.0921.972
2018-08-2417.317.2217.317.190096,6000.3110.0941.903
2018-08-2317.2717.2417.2817.200129,4000.3140.0911.875
2018-08-2217.2917.2517.317.2200139,8000.3060.0961.882
2018-08-2117.2517.3317.3917.2400174,4000.2990.1031.873
2018-08-2017.2717.2517.3217.220099,9000.2980.1021.849
2018-08-1717.2617.2317.317.2200155,9000.2990.1011.906
2018-08-1617.1917.2617.3217.1700343,0000.2980.1041.903
2018-08-1517.1917.2217.3317.1400210,5000.2990.1051.902
2018-08-1417.2817.2417.3217.2300189,9000.2980.1021.897
2018-08-1317.2617.3517.417.200193,3000.2990.1071.923
2018-08-1017.2217.2517.3117.1600193,8000.30.1051.903
2018-08-0917.1917.2617.3217.1100128,7000.30.1041.881
2018-08-0817.4117.2617.4117.2200153,7000.3010.1061.91
2018-08-0717.2717.3517.417.2700127,8000.3020.1031.755


Copyright (c) 2005 - 2019 by Lukasz Tomicki