Skip to main content
Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
12.83
-0.04 (-0.27%)
Nov 21, 2024, 10:54 AM EST - Market open

Goldman Sachs BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.8412.8912.7312.8612.860.08%697,898
Nov 19, 202412.7012.8812.7012.8512.850.71%713,133
Nov 18, 202412.7012.7712.6712.7612.76-0.08%957,438
Nov 15, 202412.8012.8212.6712.7712.770.08%725,613
Nov 14, 202412.8412.9912.7212.7612.76-0.62%858,547
Nov 13, 202412.7512.9412.6812.8412.841.02%1,115,696
Nov 12, 202412.9012.9112.6912.7112.71-1.93%1,087,353
Nov 11, 202413.0513.1612.9012.9612.96-0.23%1,395,082
Nov 8, 202413.1813.2012.7912.9912.99-0.99%1,100,243
Nov 7, 202413.1413.2513.0213.1213.12-0.23%901,562
Nov 6, 202413.0313.1712.7613.1513.152.33%899,714
Nov 5, 202412.9012.9112.7612.8512.85-0.46%787,281
Nov 4, 202413.2113.2212.9012.9112.91-2.27%988,902
Nov 1, 202413.3613.3613.1413.2113.21-0.97%774,696
Oct 31, 202413.4513.5113.3013.3413.34-1.11%570,914
Oct 30, 202413.4913.5913.4713.4913.490.15%412,190
Oct 29, 202413.6513.6613.4613.4713.47-1.39%480,225
Oct 28, 202413.5113.7113.4913.6613.661.34%753,525
Oct 25, 202413.5513.5913.4313.4813.480.22%619,194
Oct 24, 202413.4513.5113.3913.4513.45-663,763
Oct 23, 202413.4613.4813.3813.4513.45-0.22%390,886
Oct 22, 202413.7013.7213.4713.4813.48-1.96%765,752
Oct 21, 202413.7213.7613.5913.7513.750.44%517,967
Oct 18, 202413.7013.7713.6513.6913.69-0.15%567,991
Oct 17, 202413.8013.8013.6313.7113.71-0.51%595,088
Oct 16, 202413.6313.7813.6313.7813.781.62%504,249
Oct 15, 202413.5313.6713.4813.5613.560.59%542,854
Oct 14, 202413.5813.6213.3813.4813.48-0.44%791,334
Oct 11, 202413.5513.5713.4713.5413.54-0.07%484,060
Oct 10, 202413.5813.5813.5013.5513.55-0.37%674,787
Oct 9, 202413.5613.6013.5513.6013.60-423,926
Oct 8, 202413.6313.6413.5513.6013.60-0.22%508,223
Oct 7, 202413.6613.7013.6013.6313.63-0.66%441,218
Oct 4, 202413.7113.7413.5913.7213.720.07%662,527
Oct 3, 202413.6313.7113.5913.7113.710.22%907,090
Oct 2, 202413.5013.7113.5013.6813.680.74%522,956
Oct 1, 202413.8013.8013.5113.5813.58-1.31%983,492
Sep 30, 202414.0014.0513.7413.7613.76-4.58%813,405
Sep 27, 202414.3514.4914.3114.4213.960.56%863,274
Sep 26, 202414.2614.3914.2514.3413.890.84%552,146
Sep 25, 202414.4114.4214.2014.2213.77-1.11%508,632
Sep 24, 202414.4814.5414.3614.3813.93-0.42%537,499
Sep 23, 202414.3914.5114.3814.4413.980.63%567,526
Sep 20, 202414.3514.3914.3114.3513.90-0.21%760,707
Sep 19, 202414.4814.4814.3414.3813.930.56%504,153
Sep 18, 202414.2614.3614.2114.3013.850.28%543,935
Sep 17, 202414.4814.4814.2514.2613.81-0.90%508,307
Sep 16, 202414.3014.4214.3014.3913.930.77%369,487
Sep 13, 202414.1514.2814.1414.2813.831.35%450,967
Sep 12, 202413.8414.1713.8414.0913.641.73%554,339
Sep 11, 202413.8113.8613.7113.8513.410.07%324,581
Sep 10, 202413.8913.8913.7613.8413.40-0.22%419,639
Sep 9, 202413.9314.0213.8513.8713.430.14%508,218
Sep 6, 202414.0914.1013.8313.8513.41-1.70%610,217
Sep 5, 202414.2014.2314.0714.0913.64-0.49%380,134
Sep 4, 202414.1914.2914.1514.1613.71-0.21%395,435
Sep 3, 202414.1214.2414.1114.1913.740.42%522,665
Aug 30, 202414.1114.1914.0814.1313.680.43%547,885
Aug 29, 202414.1014.1514.0514.0713.620.29%426,582
Aug 28, 202414.1114.1714.0114.0313.59-0.71%682,298
Aug 27, 202414.2214.2514.0814.1313.68-0.28%478,538
Aug 26, 202414.2314.3514.1614.1713.72-0.07%508,292
Aug 23, 202414.1314.2414.0814.1813.730.42%584,118
Aug 22, 202414.1714.1914.0514.1213.670.07%607,722
Aug 21, 202414.0014.1113.9614.1113.661.22%446,213
Aug 20, 202413.9814.0113.8913.9413.50-0.29%559,427
Aug 19, 202413.9114.0213.8613.9813.541.01%828,127
Aug 16, 202413.8513.9313.8013.8413.40-0.07%763,020
Aug 15, 202413.7813.9513.7313.8513.410.87%828,642
Aug 14, 202413.6813.7313.5513.7313.300.81%596,229
Aug 13, 202413.6913.7113.5813.6213.19-0.44%933,177
Aug 12, 202413.7413.7913.4513.6813.25-0.15%1,033,996
Aug 9, 202413.8513.9513.5513.7013.27-4.79%2,234,499
Aug 8, 202414.3314.4114.3014.3913.930.70%672,259
Aug 7, 202414.4614.5614.2514.2913.84-0.69%785,529
Aug 6, 202414.4014.4714.2914.3913.931.91%886,859
Aug 5, 202414.2014.2914.0014.1213.67-3.16%1,077,792
Aug 2, 202414.8114.8114.5614.5814.12-2.15%1,248,140
Aug 1, 202414.9915.0414.8414.9014.43-0.60%1,087,826
Jul 31, 202415.1015.1714.9714.9914.52-0.33%852,707
Jul 30, 202415.1315.1514.9215.0414.56-0.27%1,043,301
Jul 29, 202415.1415.1715.0115.0814.60-0.26%595,974
Jul 26, 202415.3015.3015.0415.1214.640.47%625,388
Jul 25, 202415.1115.1614.9515.0514.57-0.13%729,964
Jul 24, 202415.2515.2515.0515.0714.59-0.66%557,482
Jul 23, 202415.2815.2815.1615.1714.69-0.65%369,958
Jul 22, 202415.1515.3015.1415.2714.790.99%341,428
Jul 19, 202415.2215.2815.1215.1214.64-0.33%343,416
Jul 18, 202415.3815.3815.1015.1714.69-1.11%658,075
Jul 17, 202415.4015.4215.2215.3414.85-0.39%733,105
Jul 16, 202415.5915.6015.3915.4014.91-0.84%717,369
Jul 15, 202415.5615.5615.5015.5315.040.19%458,402
Jul 12, 202415.5915.6415.4815.5015.01-0.19%446,789
Jul 11, 202415.5715.6415.5215.5315.04-0.32%412,980
Jul 10, 202415.4915.6215.4815.5815.090.45%409,460
Jul 9, 202415.5815.5915.4615.5115.02-0.51%459,980
Jul 8, 202415.5415.6015.4915.5915.100.91%454,146
Jul 5, 202415.4515.4815.4015.4514.96-324,726
Jul 3, 202415.4015.5115.4015.4514.960.13%300,535
Jul 2, 202415.1715.4515.1415.4314.941.78%703,829