Skip to main content
Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
14.34
+0.12 (0.84%)
At close: Sep 26, 2024, 4:00 PM
14.40
+0.06 (0.42%)
After-hours: Sep 26, 2024, 5:49 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202414.4114.4214.2014.2214.22-1.11%508,632
Sep 24, 202414.4814.5414.3614.3814.38-0.42%537,499
Sep 23, 202414.3914.5114.3814.4414.440.63%567,526
Sep 20, 202414.3514.3914.3114.3514.35-0.21%760,707
Sep 19, 202414.4814.4814.3414.3814.380.56%504,153
Sep 18, 202414.2614.3614.2114.3014.300.28%543,935
Sep 17, 202414.4814.4814.2514.2614.26-0.90%508,307
Sep 16, 202414.3014.4214.3014.3914.390.77%369,487
Sep 13, 202414.1514.2814.1414.2814.281.35%450,967
Sep 12, 202413.8414.1713.8414.0914.091.73%554,339
Sep 11, 202413.8113.8613.7113.8513.850.07%324,581
Sep 10, 202413.8913.8913.7613.8413.84-0.22%419,639
Sep 9, 202413.9314.0213.8513.8713.870.14%508,218
Sep 6, 202414.0914.1013.8313.8513.85-1.70%610,217
Sep 5, 202414.2014.2314.0714.0914.09-0.49%380,134
Sep 4, 202414.1914.2914.1514.1614.16-0.21%395,435
Sep 3, 202414.1214.2414.1114.1914.190.42%522,665
Aug 30, 202414.1114.1914.0814.1314.130.43%547,885
Aug 29, 202414.1014.1514.0514.0714.070.29%426,582
Aug 28, 202414.1114.1714.0114.0314.03-0.71%682,298
Aug 27, 202414.2214.2514.0814.1314.13-0.28%478,538
Aug 26, 202414.2314.3514.1614.1714.17-0.07%508,292
Aug 23, 202414.1314.2414.0814.1814.180.42%584,118
Aug 22, 202414.1714.1914.0514.1214.120.07%607,722
Aug 21, 202414.0014.1113.9614.1114.111.22%446,213
Aug 20, 202413.9814.0113.8913.9413.94-0.29%559,427
Aug 19, 202413.9114.0213.8613.9813.981.01%828,127
Aug 16, 202413.8513.9313.8013.8413.84-0.07%763,020
Aug 15, 202413.7813.9513.7313.8513.850.87%828,642
Aug 14, 202413.6813.7313.5513.7313.730.81%596,229
Aug 13, 202413.6913.7113.5813.6213.62-0.44%933,177
Aug 12, 202413.7413.7913.4513.6813.68-0.15%1,033,996
Aug 9, 202413.8513.9513.5513.7013.70-4.79%2,234,499
Aug 8, 202414.3314.4114.3014.3914.390.70%672,259
Aug 7, 202414.4614.5614.2514.2914.29-0.69%785,529
Aug 6, 202414.4014.4714.2914.3914.391.91%886,859
Aug 5, 202414.2014.2914.0014.1214.12-3.16%1,077,792
Aug 2, 202414.8114.8114.5614.5814.58-2.15%1,248,140
Aug 1, 202414.9915.0414.8414.9014.90-0.60%1,087,826
Jul 31, 202415.1015.1714.9714.9914.99-0.33%852,707
Jul 30, 202415.1315.1514.9215.0415.04-0.27%1,043,301
Jul 29, 202415.1415.1715.0115.0815.08-0.26%595,974
Jul 26, 202415.3015.3015.0415.1215.120.47%625,388
Jul 25, 202415.1115.1614.9515.0515.05-0.13%729,964
Jul 24, 202415.2515.2515.0515.0715.07-0.66%557,482
Jul 23, 202415.2815.2815.1615.1715.17-0.65%369,958
Jul 22, 202415.1515.3015.1415.2715.270.99%341,428
Jul 19, 202415.2215.2815.1215.1215.12-0.33%343,416
Jul 18, 202415.3815.3815.1015.1715.17-1.11%658,075
Jul 17, 202415.4015.4215.2215.3415.34-0.39%733,105
Jul 16, 202415.5915.6015.3915.4015.40-0.84%717,369
Jul 15, 202415.5615.5615.5015.5315.530.19%458,402
Jul 12, 202415.5915.6415.4815.5015.50-0.19%446,789
Jul 11, 202415.5715.6415.5215.5315.53-0.32%412,980
Jul 10, 202415.4915.6215.4815.5815.580.45%409,460
Jul 9, 202415.5815.5915.4615.5115.51-0.51%459,980
Jul 8, 202415.5415.6015.4915.5915.590.91%454,146
Jul 5, 202415.4515.4815.4015.4515.45-324,726
Jul 3, 202415.4015.5115.4015.4515.450.13%300,535
Jul 2, 202415.1715.4515.1415.4315.431.78%703,829
Jul 1, 202415.0915.1715.0415.1615.160.86%779,302
Jun 28, 202415.3115.3115.0115.0315.03-3.96%1,003,847
Jun 27, 202415.7215.8015.6415.6515.20-0.19%907,135
Jun 26, 202415.6515.7115.5915.6815.220.26%390,454
Jun 25, 202415.7915.8115.6215.6415.19-0.57%643,363
Jun 24, 202415.6915.8115.6815.7315.270.64%628,828
Jun 21, 202415.6415.6415.5715.6315.180.13%667,305
Jun 20, 202415.5715.6915.5415.6115.160.52%648,772
Jun 18, 202415.4515.6015.4515.5315.080.58%443,076
Jun 17, 202415.2715.4615.2515.4414.991.18%541,446
Jun 14, 202415.1715.2615.1315.2614.820.33%669,310
Jun 13, 202415.3215.3815.1715.2114.77-0.52%555,273
Jun 12, 202415.3515.4715.2615.2914.850.07%581,370
Jun 11, 202415.2515.3015.2215.2814.84-374,913
Jun 10, 202415.2415.3315.2215.2814.84-455,073
Jun 7, 202415.2015.3215.2015.2814.840.07%437,750
Jun 6, 202415.2215.2815.2015.2714.830.07%436,777
Jun 5, 202415.3015.3015.1215.2614.82-0.20%721,377
Jun 4, 202415.3015.3115.2115.2914.85-0.52%495,847
Jun 3, 202415.3715.4115.2415.3714.92-0.07%805,667
May 31, 202415.2815.4015.2615.3814.930.72%624,784
May 30, 202415.2215.3115.1715.2714.830.73%540,597
May 29, 202415.0715.1914.9515.1614.72-0.13%750,868
May 28, 202415.1615.2515.1315.1814.74-0.07%490,171
May 24, 202415.1915.2715.1415.1914.750.07%499,558
May 23, 202415.2015.2215.1215.1814.74-0.59%597,876
May 22, 202415.2215.3015.1715.2714.830.26%443,214
May 21, 202415.1715.2815.1015.2314.790.33%914,473
May 20, 202415.4115.4215.1615.1814.74-1.17%1,201,445
May 17, 202415.5315.5715.3515.3614.91-0.58%855,536
May 16, 202415.7415.8615.4215.4515.00-1.21%1,483,656
May 15, 202415.7515.7715.6115.6415.19-0.26%1,299,567
May 14, 202415.8915.8915.6715.6815.22-0.57%1,024,762
May 13, 202415.9215.9415.7215.7715.31-0.88%948,101
May 10, 202415.6815.9415.6715.9115.451.79%521,531
May 9, 202415.6015.8215.5715.6315.180.13%516,956
May 8, 202415.5115.6715.3115.6115.16-0.51%533,678
May 7, 202415.7315.7615.6215.6915.23-768,171
May 6, 202415.6315.7315.6115.6915.230.71%462,576
May 3, 202415.5915.6115.4415.5815.130.97%368,009