Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.29
+0.05 (0.54%)
Feb 18, 2026, 4:00 PM EST - Market closed
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.23 | 9.34 | 9.17 | 9.29 | 9.29 | 0.54% | 1,039,651 |
| Feb 17, 2026 | 9.27 | 9.35 | 9.13 | 9.24 | 9.24 | 0.11% | 1,500,636 |
| Feb 13, 2026 | 9.33 | 9.39 | 9.14 | 9.23 | 9.23 | -1.91% | 1,956,410 |
| Feb 12, 2026 | 9.45 | 9.53 | 9.32 | 9.41 | 9.41 | -0.63% | 1,068,759 |
| Feb 11, 2026 | 9.53 | 9.55 | 9.41 | 9.47 | 9.47 | -0.32% | 871,784 |
| Feb 10, 2026 | 9.29 | 9.53 | 9.29 | 9.50 | 9.50 | 1.71% | 1,766,763 |
| Feb 9, 2026 | 9.19 | 9.36 | 9.10 | 9.34 | 9.34 | 1.52% | 1,616,446 |
| Feb 6, 2026 | 9.20 | 9.29 | 9.13 | 9.20 | 9.20 | -0.54% | 1,495,326 |
| Feb 5, 2026 | 9.25 | 9.35 | 9.16 | 9.25 | 9.25 | -1.39% | 2,318,463 |
| Feb 4, 2026 | 9.22 | 9.40 | 9.16 | 9.38 | 9.38 | 1.96% | 1,929,870 |
| Feb 3, 2026 | 9.25 | 9.30 | 9.14 | 9.20 | 9.20 | -0.65% | 2,150,273 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.08 | 9.26 | 9.26 | -1.70% | 2,119,774 |
| Jan 30, 2026 | 9.39 | 9.44 | 9.22 | 9.42 | 9.42 | 0.21% | 1,305,066 |
| Jan 29, 2026 | 9.39 | 9.44 | 9.28 | 9.40 | 9.40 | 0.64% | 925,770 |
| Jan 28, 2026 | 9.41 | 9.50 | 9.32 | 9.34 | 9.34 | -0.53% | 1,034,893 |
| Jan 27, 2026 | 9.44 | 9.55 | 9.38 | 9.39 | 9.39 | -0.63% | 1,268,902 |
| Jan 26, 2026 | 9.39 | 9.46 | 9.27 | 9.45 | 9.45 | 0.43% | 2,647,755 |
| Jan 23, 2026 | 9.40 | 9.45 | 9.36 | 9.41 | 9.41 | 0.11% | 1,078,924 |
| Jan 22, 2026 | 9.46 | 9.52 | 9.40 | 9.40 | 9.40 | -0.21% | 1,345,832 |
| Jan 21, 2026 | 9.33 | 9.44 | 9.28 | 9.42 | 9.42 | 1.07% | 1,204,853 |
| Jan 20, 2026 | 9.28 | 9.43 | 9.19 | 9.32 | 9.32 | 0.22% | 2,102,629 |
| Jan 16, 2026 | 9.42 | 9.42 | 9.28 | 9.30 | 9.30 | -1.38% | 965,034 |
| Jan 15, 2026 | 9.26 | 9.46 | 9.22 | 9.43 | 9.43 | 1.73% | 1,484,310 |
| Jan 14, 2026 | 9.03 | 9.29 | 9.03 | 9.27 | 9.27 | 2.43% | 907,466 |
| Jan 13, 2026 | 9.16 | 9.20 | 9.04 | 9.05 | 9.05 | -0.98% | 1,230,774 |
| Jan 12, 2026 | 9.12 | 9.19 | 9.10 | 9.14 | 9.14 | -0.22% | 1,102,935 |
| Jan 9, 2026 | 9.24 | 9.29 | 9.16 | 9.16 | 9.16 | -0.43% | 1,316,212 |
| Jan 8, 2026 | 8.93 | 9.28 | 8.92 | 9.20 | 9.20 | 2.68% | 1,495,960 |
| Jan 7, 2026 | 9.18 | 9.20 | 8.92 | 8.96 | 8.96 | -2.40% | 2,214,272 |
| Jan 6, 2026 | 9.30 | 9.31 | 9.10 | 9.18 | 9.18 | -1.40% | 1,823,930 |
| Jan 5, 2026 | 9.28 | 9.39 | 9.28 | 9.31 | 9.31 | 0.32% | 1,385,083 |
| Jan 2, 2026 | 9.31 | 9.39 | 9.19 | 9.28 | 9.28 | - | 1,518,075 |
| Dec 31, 2025 | 9.31 | 9.42 | 9.26 | 9.28 | 9.28 | -3.63% | 2,431,958 |
| Dec 30, 2025 | 9.58 | 9.68 | 9.55 | 9.63 | 9.31 | 0.42% | 1,814,274 |
| Dec 29, 2025 | 9.60 | 9.70 | 9.57 | 9.59 | 9.27 | -0.42% | 1,723,159 |
| Dec 26, 2025 | 9.59 | 9.67 | 9.56 | 9.63 | 9.31 | 0.31% | 1,495,779 |
| Dec 24, 2025 | 9.51 | 9.62 | 9.51 | 9.60 | 9.28 | 0.42% | 968,376 |
| Dec 23, 2025 | 9.62 | 9.66 | 9.53 | 9.56 | 9.24 | -0.52% | 1,568,001 |
| Dec 22, 2025 | 9.59 | 9.66 | 9.54 | 9.61 | 9.29 | -0.10% | 1,612,389 |
| Dec 19, 2025 | 9.68 | 9.71 | 9.56 | 9.62 | 9.30 | -1.03% | 2,726,576 |
| Dec 18, 2025 | 9.75 | 9.79 | 9.68 | 9.72 | 9.40 | -0.31% | 1,927,931 |
| Dec 17, 2025 | 9.83 | 9.90 | 9.75 | 9.75 | 9.43 | -0.91% | 1,450,329 |
| Dec 16, 2025 | 9.83 | 9.92 | 9.77 | 9.84 | 9.51 | 0.20% | 1,350,660 |
| Dec 15, 2025 | 9.94 | 9.97 | 9.75 | 9.82 | 9.49 | -1.21% | 1,627,575 |
| Dec 12, 2025 | 9.94 | 10.02 | 9.92 | 9.94 | 9.61 | 0.30% | 928,724 |
| Dec 11, 2025 | 10.09 | 10.14 | 9.90 | 9.91 | 9.58 | -2.27% | 900,364 |
| Dec 10, 2025 | 10.10 | 10.15 | 10.04 | 10.14 | 9.80 | 0.90% | 1,194,751 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.99 | 10.05 | 9.72 | -0.10% | 1,101,947 |
| Dec 8, 2025 | 10.04 | 10.09 | 9.97 | 10.06 | 9.73 | -0.20% | 1,568,913 |
| Dec 5, 2025 | 10.12 | 10.16 | 10.07 | 10.08 | 9.75 | -0.40% | 932,891 |