Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.20
+0.24 (2.68%)
At close: Jan 8, 2026, 4:00 PM EST
9.20
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:07 PM EST
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 10.10 | 10.25 | 10.08 | 10.12 | 9.78 | 0.40% | 1,230,730 |
| Dec 3, 2025 | 9.96 | 10.14 | 9.95 | 10.08 | 9.75 | 1.92% | 1,206,498 |
| Dec 2, 2025 | 9.95 | 9.96 | 9.81 | 9.89 | 9.56 | -0.40% | 827,368 |
| Dec 1, 2025 | 9.93 | 10.03 | 9.86 | 9.93 | 9.60 | -0.80% | 1,661,583 |
| Nov 28, 2025 | 9.89 | 10.04 | 9.89 | 10.01 | 9.68 | 0.91% | 892,126 |
| Nov 26, 2025 | 9.79 | 9.95 | 9.79 | 9.92 | 9.55 | 1.43% | 1,205,588 |
| Nov 25, 2025 | 9.70 | 9.81 | 9.62 | 9.78 | 9.42 | 1.14% | 1,415,190 |
| Nov 24, 2025 | 9.63 | 9.70 | 9.58 | 9.67 | 9.31 | 0.62% | 1,249,567 |
| Nov 21, 2025 | 9.42 | 9.69 | 9.42 | 9.61 | 9.25 | 1.59% | 1,624,972 |
| Nov 20, 2025 | 9.55 | 9.63 | 9.45 | 9.46 | 9.11 | -0.53% | 1,470,574 |
| Nov 19, 2025 | 9.46 | 9.62 | 9.46 | 9.51 | 9.16 | 0.42% | 1,501,374 |
| Nov 18, 2025 | 9.44 | 9.55 | 9.35 | 9.47 | 9.12 | -0.32% | 1,277,864 |
| Nov 17, 2025 | 9.70 | 9.74 | 9.49 | 9.50 | 9.15 | -1.96% | 1,279,792 |
| Nov 14, 2025 | 9.75 | 9.82 | 9.60 | 9.69 | 9.33 | -1.22% | 1,854,300 |
| Nov 13, 2025 | 9.82 | 9.91 | 9.75 | 9.81 | 9.45 | -0.10% | 728,788 |
| Nov 12, 2025 | 9.75 | 9.93 | 9.75 | 9.82 | 9.46 | 1.13% | 1,077,983 |
| Nov 11, 2025 | 9.63 | 9.75 | 9.60 | 9.71 | 9.35 | 0.83% | 1,025,909 |
| Nov 10, 2025 | 9.92 | 9.96 | 9.55 | 9.63 | 9.27 | -2.53% | 1,462,355 |
| Nov 7, 2025 | 9.95 | 10.12 | 9.79 | 9.88 | 9.51 | 1.44% | 1,122,166 |
| Nov 6, 2025 | 9.91 | 9.91 | 9.69 | 9.74 | 9.38 | -0.51% | 1,285,443 |
| Nov 5, 2025 | 9.81 | 9.86 | 9.67 | 9.79 | 9.43 | 0.10% | 806,927 |
| Nov 4, 2025 | 9.77 | 9.88 | 9.73 | 9.78 | 9.42 | -1.51% | 879,487 |
| Nov 3, 2025 | 9.95 | 9.98 | 9.84 | 9.93 | 9.56 | -0.50% | 642,633 |
| Oct 31, 2025 | 9.88 | 10.04 | 9.81 | 9.98 | 9.61 | 0.71% | 1,112,997 |
| Oct 30, 2025 | 10.00 | 10.02 | 9.85 | 9.91 | 9.54 | -1.20% | 1,109,092 |
| Oct 29, 2025 | 10.05 | 10.13 | 9.97 | 10.03 | 9.66 | -0.30% | 1,387,714 |
| Oct 28, 2025 | 10.06 | 10.20 | 10.03 | 10.06 | 9.69 | 0.20% | 1,502,555 |