Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
11.61
+0.05 (0.43%)
Jun 25, 2025, 4:00 PM - Market closed
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 11.54 | 11.67 | 11.54 | 11.61 | 11.61 | 0.43% | 811,725 |
| Jun 24, 2025 | 11.51 | 11.66 | 11.46 | 11.56 | 11.56 | 1.40% | 630,186 |
| Jun 23, 2025 | 11.52 | 11.58 | 11.33 | 11.40 | 11.40 | -1.13% | 853,776 |
| Jun 20, 2025 | 11.60 | 11.67 | 11.53 | 11.53 | 11.53 | -0.26% | 626,766 |
| Jun 18, 2025 | 11.55 | 11.62 | 11.46 | 11.56 | 11.56 | 1.31% | 623,734 |
| Jun 17, 2025 | 11.38 | 11.54 | 11.25 | 11.41 | 11.41 | 0.26% | 738,453 |
| Jun 16, 2025 | 11.51 | 11.56 | 11.38 | 11.38 | 11.38 | -0.35% | 663,175 |
| Jun 13, 2025 | 11.49 | 11.51 | 11.39 | 11.42 | 11.42 | -1.21% | 457,415 |
| Jun 12, 2025 | 11.58 | 11.60 | 11.52 | 11.56 | 11.56 | -0.34% | 397,393 |
| Jun 11, 2025 | 11.64 | 11.72 | 11.57 | 11.60 | 11.60 | -0.09% | 579,081 |
| Jun 10, 2025 | 11.59 | 11.65 | 11.53 | 11.61 | 11.61 | 0.35% | 438,064 |
| Jun 9, 2025 | 11.51 | 11.65 | 11.50 | 11.57 | 11.57 | 0.52% | 674,233 |
| Jun 6, 2025 | 11.39 | 11.54 | 11.38 | 11.51 | 11.51 | 1.50% | 407,228 |
| Jun 5, 2025 | 11.32 | 11.41 | 11.23 | 11.34 | 11.34 | 0.18% | 449,705 |
| Jun 4, 2025 | 11.35 | 11.40 | 11.32 | 11.32 | 11.32 | -0.44% | 454,550 |
| Jun 3, 2025 | 11.31 | 11.42 | 11.21 | 11.37 | 11.37 | 0.80% | 454,507 |
| Jun 2, 2025 | 11.30 | 11.37 | 11.19 | 11.28 | 11.28 | -0.44% | 664,734 |
| May 30, 2025 | 11.31 | 11.36 | 11.21 | 11.33 | 11.33 | -0.44% | 432,821 |
| May 29, 2025 | 11.35 | 11.44 | 11.30 | 11.38 | 11.33 | 0.71% | 601,852 |
| May 28, 2025 | 11.34 | 11.38 | 11.26 | 11.30 | 11.25 | 0.44% | 616,796 |
| May 27, 2025 | 11.10 | 11.28 | 11.05 | 11.25 | 11.20 | 2.27% | 721,749 |
| May 23, 2025 | 10.92 | 11.06 | 10.92 | 11.00 | 10.95 | 0.09% | 357,612 |
| May 22, 2025 | 10.97 | 11.07 | 10.92 | 10.99 | 10.94 | - | 313,426 |
| May 21, 2025 | 11.21 | 11.25 | 10.98 | 10.99 | 10.94 | -2.74% | 486,415 |
| May 20, 2025 | 11.32 | 11.32 | 11.21 | 11.30 | 11.25 | - | 394,532 |
| May 19, 2025 | 11.22 | 11.33 | 11.19 | 11.30 | 11.25 | 0.09% | 407,880 |
| May 16, 2025 | 11.21 | 11.30 | 11.17 | 11.29 | 11.24 | 1.26% | 419,594 |
| May 15, 2025 | 11.19 | 11.19 | 11.11 | 11.15 | 11.10 | -0.54% | 389,156 |
| May 14, 2025 | 11.30 | 11.32 | 11.14 | 11.21 | 11.16 | -0.62% | 620,146 |
| May 13, 2025 | 11.10 | 11.39 | 11.02 | 11.28 | 11.23 | 2.08% | 1,270,997 |
| May 12, 2025 | 11.05 | 11.29 | 11.02 | 11.05 | 11.00 | 2.13% | 1,111,667 |
| May 9, 2025 | 10.68 | 10.99 | 10.68 | 10.82 | 10.77 | 1.79% | 960,227 |
| May 8, 2025 | 10.51 | 10.68 | 10.45 | 10.63 | 10.58 | 1.72% | 667,985 |
| May 7, 2025 | 10.57 | 10.59 | 10.44 | 10.45 | 10.40 | -0.85% | 658,907 |
| May 6, 2025 | 10.46 | 10.60 | 10.42 | 10.54 | 10.49 | 0.38% | 511,237 |
| May 5, 2025 | 10.50 | 10.57 | 10.42 | 10.50 | 10.45 | -1.22% | 542,075 |
| May 2, 2025 | 10.53 | 10.64 | 10.44 | 10.63 | 10.58 | 1.53% | 691,175 |
| May 1, 2025 | 10.63 | 10.68 | 10.42 | 10.47 | 10.42 | -1.32% | 725,007 |
| Apr 30, 2025 | 10.63 | 10.65 | 10.50 | 10.61 | 10.56 | -1.58% | 648,793 |
| Apr 29, 2025 | 10.80 | 10.85 | 10.62 | 10.78 | 10.73 | -0.92% | 1,058,491 |
| Apr 28, 2025 | 10.85 | 11.04 | 10.81 | 10.88 | 10.83 | -0.37% | 757,637 |
| Apr 25, 2025 | 10.79 | 10.95 | 10.70 | 10.92 | 10.87 | 1.49% | 625,103 |
| Apr 24, 2025 | 10.67 | 10.79 | 10.57 | 10.76 | 10.71 | 0.84% | 379,839 |
| Apr 23, 2025 | 10.73 | 10.83 | 10.57 | 10.67 | 10.62 | 1.43% | 558,926 |
| Apr 22, 2025 | 10.43 | 10.55 | 10.41 | 10.52 | 10.47 | 1.64% | 391,599 |
| Apr 21, 2025 | 10.55 | 10.59 | 10.23 | 10.35 | 10.31 | -2.27% | 500,479 |
| Apr 17, 2025 | 10.38 | 10.63 | 10.38 | 10.59 | 10.54 | 2.42% | 572,017 |
| Apr 16, 2025 | 10.38 | 10.54 | 10.29 | 10.34 | 10.30 | -0.86% | 662,989 |
| Apr 15, 2025 | 10.20 | 10.50 | 10.20 | 10.43 | 10.38 | 2.25% | 791,037 |
| Apr 14, 2025 | 10.25 | 10.43 | 10.04 | 10.20 | 10.16 | 0.89% | 1,049,063 |