Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.12
+0.06 (0.66%)
At close: Mar 13, 2026, 4:00 PM EDT
9.14
+0.02 (0.26%)
After-hours: Mar 13, 2026, 7:29 PM EDT
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.13 | 9.17 | 9.04 | 9.12 | 9.12 | 0.66% | 1,444,967 |
| Mar 12, 2026 | 9.10 | 9.21 | 9.04 | 9.06 | 9.06 | -1.20% | 1,976,142 |
| Mar 11, 2026 | 9.17 | 9.28 | 9.09 | 9.17 | 9.17 | 0.11% | 1,458,676 |
| Mar 10, 2026 | 9.14 | 9.29 | 9.05 | 9.16 | 9.16 | 0.11% | 1,237,480 |
| Mar 9, 2026 | 9.18 | 9.26 | 9.04 | 9.15 | 9.15 | -2.14% | 2,096,448 |
| Mar 6, 2026 | 9.24 | 9.37 | 9.16 | 9.35 | 9.32 | 0.54% | 1,970,902 |
| Mar 5, 2026 | 9.33 | 9.49 | 9.30 | 9.30 | 9.27 | -0.32% | 1,427,560 |
| Mar 4, 2026 | 9.20 | 9.37 | 9.11 | 9.33 | 9.30 | 1.74% | 1,339,272 |
| Mar 3, 2026 | 9.04 | 9.25 | 9.03 | 9.17 | 9.14 | 0.11% | 1,512,643 |
| Mar 2, 2026 | 9.00 | 9.30 | 8.81 | 9.16 | 9.13 | 1.10% | 2,275,783 |
| Feb 27, 2026 | 9.17 | 9.40 | 9.05 | 9.06 | 9.03 | -1.20% | 2,711,047 |
| Feb 26, 2026 | 9.26 | 9.29 | 9.03 | 9.17 | 9.14 | -0.97% | 2,020,068 |
| Feb 25, 2026 | 9.13 | 9.29 | 9.03 | 9.26 | 9.23 | 1.20% | 970,672 |
| Feb 24, 2026 | 9.10 | 9.24 | 9.09 | 9.15 | 9.12 | 0.88% | 1,000,118 |
| Feb 23, 2026 | 9.08 | 9.20 | 9.05 | 9.07 | 9.04 | -0.11% | 1,729,606 |
| Feb 20, 2026 | 9.11 | 9.15 | 8.96 | 9.08 | 9.05 | -0.87% | 1,455,482 |
| Feb 19, 2026 | 9.22 | 9.29 | 9.09 | 9.16 | 9.13 | -1.40% | 1,982,118 |
| Feb 18, 2026 | 9.23 | 9.34 | 9.17 | 9.29 | 9.26 | 0.54% | 1,039,782 |
| Feb 17, 2026 | 9.27 | 9.35 | 9.13 | 9.24 | 9.21 | 0.11% | 1,502,281 |
| Feb 13, 2026 | 9.33 | 9.39 | 9.14 | 9.23 | 9.20 | -1.91% | 1,956,502 |
| Feb 12, 2026 | 9.45 | 9.53 | 9.32 | 9.41 | 9.38 | -0.63% | 1,069,577 |
| Feb 11, 2026 | 9.53 | 9.55 | 9.41 | 9.47 | 9.44 | -0.32% | 871,898 |
| Feb 10, 2026 | 9.29 | 9.53 | 9.29 | 9.50 | 9.47 | 1.71% | 1,767,964 |
| Feb 9, 2026 | 9.19 | 9.36 | 9.10 | 9.34 | 9.31 | 1.52% | 1,617,551 |
| Feb 6, 2026 | 9.20 | 9.29 | 9.13 | 9.20 | 9.17 | -0.54% | 1,495,616 |
| Feb 5, 2026 | 9.25 | 9.35 | 9.16 | 9.25 | 9.22 | -1.39% | 2,318,678 |
| Feb 4, 2026 | 9.22 | 9.40 | 9.16 | 9.38 | 9.35 | 1.96% | 1,939,941 |
| Feb 3, 2026 | 9.25 | 9.30 | 9.14 | 9.20 | 9.17 | -0.65% | 2,150,676 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.08 | 9.26 | 9.23 | -1.70% | 2,120,116 |
| Jan 30, 2026 | 9.39 | 9.44 | 9.22 | 9.42 | 9.39 | 0.21% | 1,305,638 |
| Jan 29, 2026 | 9.39 | 9.44 | 9.28 | 9.40 | 9.37 | 0.64% | 925,820 |
| Jan 28, 2026 | 9.41 | 9.50 | 9.32 | 9.34 | 9.31 | -0.53% | 1,036,938 |
| Jan 27, 2026 | 9.44 | 9.55 | 9.38 | 9.39 | 9.36 | -0.63% | 1,270,242 |
| Jan 26, 2026 | 9.39 | 9.46 | 9.27 | 9.45 | 9.42 | 0.43% | 2,648,211 |
| Jan 23, 2026 | 9.40 | 9.45 | 9.36 | 9.41 | 9.38 | 0.11% | 1,079,019 |
| Jan 22, 2026 | 9.46 | 9.52 | 9.40 | 9.40 | 9.37 | -0.21% | 1,346,347 |
| Jan 21, 2026 | 9.33 | 9.44 | 9.28 | 9.42 | 9.39 | 1.07% | 1,217,289 |
| Jan 20, 2026 | 9.28 | 9.43 | 9.19 | 9.32 | 9.29 | 0.22% | 2,103,185 |
| Jan 16, 2026 | 9.42 | 9.42 | 9.28 | 9.30 | 9.27 | -1.38% | 965,232 |
| Jan 15, 2026 | 9.26 | 9.46 | 9.22 | 9.43 | 9.40 | 1.73% | 1,484,747 |
| Jan 14, 2026 | 9.03 | 9.29 | 9.03 | 9.27 | 9.24 | 2.43% | 929,041 |
| Jan 13, 2026 | 9.16 | 9.20 | 9.04 | 9.05 | 9.02 | -0.98% | 1,232,520 |
| Jan 12, 2026 | 9.12 | 9.19 | 9.10 | 9.14 | 9.11 | -0.22% | 1,105,818 |
| Jan 9, 2026 | 9.24 | 9.29 | 9.16 | 9.16 | 9.13 | -0.43% | 1,322,371 |
| Jan 8, 2026 | 8.93 | 9.28 | 8.92 | 9.20 | 9.17 | 2.68% | 1,496,241 |
| Jan 7, 2026 | 9.18 | 9.20 | 8.92 | 8.96 | 8.93 | -2.40% | 2,217,536 |
| Jan 6, 2026 | 9.30 | 9.31 | 9.10 | 9.18 | 9.15 | -1.40% | 1,824,122 |
| Jan 5, 2026 | 9.28 | 9.39 | 9.28 | 9.31 | 9.28 | 0.32% | 1,385,410 |
| Jan 2, 2026 | 9.31 | 9.39 | 9.19 | 9.28 | 9.25 | - | 1,518,346 |
| Dec 31, 2025 | 9.31 | 9.42 | 9.26 | 9.28 | 9.25 | -3.63% | 2,500,747 |