Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.76
-0.06 (-0.61%)
At close: Oct 8, 2025, 4:00 PM EDT
9.76
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.84 | 9.92 | 9.74 | 9.76 | - | -0.61% | 1,106,395 |
| Oct 7, 2025 | 9.96 | 10.00 | 9.76 | 9.82 | 9.82 | -1.41% | 1,109,064 |
| Oct 6, 2025 | 10.05 | 10.14 | 9.93 | 9.96 | 9.96 | -0.60% | 1,441,099 |
| Oct 3, 2025 | 10.17 | 10.20 | 9.99 | 10.02 | 10.02 | -1.09% | 714,580 |
| Oct 2, 2025 | 9.96 | 10.17 | 9.91 | 10.13 | 10.13 | 1.40% | 836,167 |
| Oct 1, 2025 | 10.13 | 10.14 | 9.96 | 9.99 | 9.99 | -1.77% | 1,301,927 |
| Sep 30, 2025 | 10.34 | 10.36 | 10.08 | 10.17 | 10.17 | -5.40% | 1,018,639 |
| Sep 29, 2025 | 10.91 | 10.91 | 10.67 | 10.75 | 10.27 | -1.29% | 1,169,024 |
| Sep 26, 2025 | 10.93 | 11.07 | 10.86 | 10.89 | 10.40 | -0.18% | 603,685 |
| Sep 25, 2025 | 10.95 | 11.00 | 10.88 | 10.91 | 10.42 | -0.37% | 931,445 |
| Sep 24, 2025 | 11.09 | 11.11 | 10.89 | 10.95 | 10.46 | -0.99% | 844,369 |
| Sep 23, 2025 | 11.05 | 11.21 | 11.05 | 11.06 | 10.56 | - | 706,603 |
| Sep 22, 2025 | 11.22 | 11.22 | 11.03 | 11.06 | 10.56 | -1.51% | 969,078 |
| Sep 19, 2025 | 11.30 | 11.31 | 11.16 | 11.23 | 10.72 | -0.09% | 848,073 |
| Sep 18, 2025 | 11.28 | 11.33 | 11.17 | 11.24 | 10.73 | -0.09% | 916,976 |
| Sep 17, 2025 | 11.29 | 11.43 | 11.25 | 11.25 | 10.74 | -0.53% | 530,973 |
| Sep 16, 2025 | 11.22 | 11.35 | 11.17 | 11.31 | 10.80 | 1.25% | 638,833 |
| Sep 15, 2025 | 11.38 | 11.38 | 11.13 | 11.17 | 10.67 | -1.67% | 816,004 |
| Sep 12, 2025 | 11.39 | 11.45 | 11.32 | 11.36 | 10.85 | -0.61% | 443,845 |
| Sep 11, 2025 | 11.31 | 11.43 | 11.30 | 11.43 | 10.92 | 1.06% | 610,839 |
| Sep 10, 2025 | 11.42 | 11.47 | 11.31 | 11.31 | 10.80 | -0.79% | 457,300 |
| Sep 9, 2025 | 11.43 | 11.45 | 11.35 | 11.40 | 10.89 | -0.26% | 440,157 |
| Sep 8, 2025 | 11.44 | 11.45 | 11.34 | 11.43 | 10.92 | -0.09% | 488,046 |
| Sep 5, 2025 | 11.50 | 11.53 | 11.37 | 11.44 | 10.92 | -0.44% | 593,824 |
| Sep 4, 2025 | 11.38 | 11.49 | 11.33 | 11.49 | 10.97 | 1.23% | 662,016 |
| Sep 3, 2025 | 11.32 | 11.43 | 11.32 | 11.35 | 10.84 | -0.18% | 507,541 |
| Sep 2, 2025 | 11.38 | 11.43 | 11.31 | 11.37 | 10.86 | -0.61% | 490,440 |
| Aug 29, 2025 | 11.36 | 11.47 | 11.33 | 11.44 | 10.92 | 0.18% | 448,235 |
| Aug 28, 2025 | 11.45 | 11.45 | 11.31 | 11.42 | 10.88 | 0.26% | 387,230 |
| Aug 27, 2025 | 11.34 | 11.43 | 11.34 | 11.39 | 10.85 | - | 411,983 |
| Aug 26, 2025 | 11.30 | 11.39 | 11.26 | 11.39 | 10.85 | 0.71% | 438,000 |
| Aug 25, 2025 | 11.46 | 11.47 | 11.29 | 11.31 | 10.77 | -1.05% | 510,409 |
| Aug 22, 2025 | 11.29 | 11.48 | 11.27 | 11.43 | 10.89 | 1.78% | 588,976 |
| Aug 21, 2025 | 11.29 | 11.33 | 11.21 | 11.23 | 10.70 | -0.53% | 488,371 |
| Aug 20, 2025 | 11.26 | 11.33 | 11.22 | 11.29 | 10.75 | 0.44% | 423,934 |
| Aug 19, 2025 | 11.18 | 11.27 | 11.15 | 11.24 | 10.71 | 0.72% | 629,816 |
| Aug 18, 2025 | 11.14 | 11.19 | 11.10 | 11.16 | 10.63 | 0.27% | 413,908 |
| Aug 15, 2025 | 11.25 | 11.30 | 11.13 | 11.13 | 10.60 | -0.98% | 560,152 |
| Aug 14, 2025 | 11.29 | 11.38 | 11.22 | 11.24 | 10.71 | -1.40% | 657,776 |
| Aug 13, 2025 | 11.62 | 11.62 | 11.33 | 11.40 | 10.86 | 0.18% | 1,165,072 |
| Aug 12, 2025 | 11.21 | 11.40 | 11.15 | 11.38 | 10.84 | 1.25% | 642,706 |
| Aug 11, 2025 | 11.23 | 11.30 | 11.15 | 11.24 | 10.71 | -0.09% | 795,138 |
| Aug 8, 2025 | 11.05 | 11.45 | 10.97 | 11.25 | 10.72 | 1.99% | 1,233,230 |
| Aug 7, 2025 | 11.29 | 11.30 | 11.00 | 11.03 | 10.51 | -1.78% | 548,595 |
| Aug 6, 2025 | 11.19 | 11.24 | 11.11 | 11.23 | 10.70 | 0.90% | 493,610 |
| Aug 5, 2025 | 11.12 | 11.14 | 10.95 | 11.13 | 10.60 | 0.18% | 569,735 |
| Aug 4, 2025 | 11.09 | 11.17 | 11.02 | 11.11 | 10.58 | 0.63% | 401,656 |
| Aug 1, 2025 | 11.12 | 11.16 | 10.95 | 11.04 | 10.52 | -1.60% | 545,373 |
| Jul 31, 2025 | 11.35 | 11.38 | 11.17 | 11.22 | 10.69 | -1.23% | 557,412 |
| Jul 30, 2025 | 11.56 | 11.59 | 11.32 | 11.36 | 10.82 | -1.73% | 444,680 |