Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.49
-0.02 (-0.21%)
Nov 20, 2025, 12:43 PM EST - Market open
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.55 | 9.63 | 9.50 | 9.50 | - | -0.16% | 553,765 |
| Nov 19, 2025 | 9.46 | 9.62 | 9.46 | 9.51 | 9.51 | 0.42% | 1,501,374 |
| Nov 18, 2025 | 9.44 | 9.55 | 9.35 | 9.47 | 9.47 | -0.32% | 1,277,864 |
| Nov 17, 2025 | 9.70 | 9.74 | 9.49 | 9.50 | 9.50 | -1.96% | 1,279,792 |
| Nov 14, 2025 | 9.75 | 9.82 | 9.60 | 9.69 | 9.69 | -1.22% | 1,854,300 |
| Nov 13, 2025 | 9.82 | 9.91 | 9.75 | 9.81 | 9.81 | -0.10% | 728,788 |
| Nov 12, 2025 | 9.75 | 9.93 | 9.75 | 9.82 | 9.82 | 1.13% | 1,077,983 |
| Nov 11, 2025 | 9.63 | 9.75 | 9.60 | 9.71 | 9.71 | 0.83% | 1,025,909 |
| Nov 10, 2025 | 9.92 | 9.96 | 9.55 | 9.63 | 9.63 | -2.53% | 1,462,355 |
| Nov 7, 2025 | 9.95 | 10.12 | 9.79 | 9.88 | 9.88 | 1.44% | 1,122,166 |
| Nov 6, 2025 | 9.91 | 9.91 | 9.69 | 9.74 | 9.74 | -0.51% | 1,285,443 |
| Nov 5, 2025 | 9.81 | 9.86 | 9.67 | 9.79 | 9.79 | 0.10% | 806,927 |
| Nov 4, 2025 | 9.77 | 9.88 | 9.73 | 9.78 | 9.78 | -1.51% | 879,487 |
| Nov 3, 2025 | 9.95 | 9.98 | 9.84 | 9.93 | 9.93 | -0.50% | 642,633 |
| Oct 31, 2025 | 9.88 | 10.04 | 9.81 | 9.98 | 9.98 | 0.71% | 1,112,997 |
| Oct 30, 2025 | 10.00 | 10.02 | 9.85 | 9.91 | 9.91 | -1.20% | 1,109,092 |
| Oct 29, 2025 | 10.05 | 10.13 | 9.97 | 10.03 | 10.03 | -0.30% | 1,387,714 |
| Oct 28, 2025 | 10.06 | 10.20 | 10.03 | 10.06 | 10.06 | 0.20% | 1,502,555 |
| Oct 27, 2025 | 9.83 | 10.06 | 9.78 | 10.04 | 10.04 | 2.34% | 1,650,906 |
| Oct 24, 2025 | 9.87 | 9.91 | 9.75 | 9.81 | 9.81 | -0.10% | 707,077 |
| Oct 23, 2025 | 9.86 | 9.91 | 9.78 | 9.82 | 9.82 | -0.10% | 774,909 |
| Oct 22, 2025 | 9.83 | 9.91 | 9.75 | 9.83 | 9.83 | -0.41% | 1,121,442 |
| Oct 21, 2025 | 9.75 | 9.98 | 9.75 | 9.87 | 9.87 | 1.02% | 741,547 |
| Oct 20, 2025 | 9.74 | 9.83 | 9.69 | 9.77 | 9.77 | 0.51% | 985,041 |
| Oct 17, 2025 | 9.60 | 9.77 | 9.58 | 9.72 | 9.72 | 0.41% | 1,139,805 |
| Oct 16, 2025 | 9.95 | 9.95 | 9.68 | 9.68 | 9.68 | -2.42% | 682,811 |
| Oct 15, 2025 | 10.11 | 10.11 | 9.85 | 9.92 | 9.92 | -0.70% | 918,254 |
| Oct 14, 2025 | 9.74 | 10.01 | 9.74 | 9.99 | 9.99 | 1.32% | 772,352 |
| Oct 13, 2025 | 9.63 | 9.94 | 9.62 | 9.86 | 9.86 | 3.03% | 1,105,441 |
| Oct 10, 2025 | 9.44 | 9.67 | 9.38 | 9.57 | 9.57 | 0.31% | 1,683,453 |
| Oct 9, 2025 | 9.75 | 9.78 | 9.48 | 9.54 | 9.54 | -2.25% | 1,328,814 |
| Oct 8, 2025 | 9.84 | 9.92 | 9.74 | 9.76 | 9.76 | -0.61% | 1,116,427 |
| 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 | 10.57 | - | 706,603 |
| Sep 22, 2025 | 11.22 | 11.22 | 11.03 | 11.06 | 10.57 | -1.51% | 969,078 |
| Sep 19, 2025 | 11.30 | 11.31 | 11.16 | 11.23 | 10.73 | -0.09% | 848,073 |
| Sep 18, 2025 | 11.28 | 11.33 | 11.17 | 11.24 | 10.74 | -0.09% | 916,976 |
| Sep 17, 2025 | 11.29 | 11.43 | 11.25 | 11.25 | 10.75 | -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 |