Goldman Sachs BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.30	13.32	13.11	13.18	13.18	-0.90%	872,861
Feb 19, 2025	13.36	13.45	13.17	13.30	13.30	1.14%	793,691
Feb 18, 2025	13.05	13.24	13.04	13.15	13.15	1.39%	846,381
Feb 14, 2025	12.95	13.01	12.92	12.97	12.97	0.70%	518,612
Feb 13, 2025	12.90	12.93	12.84	12.88	12.88	0.31%	477,063
Feb 12, 2025	12.70	12.87	12.70	12.84	12.84	0.78%	440,456
Feb 11, 2025	12.65	12.82	12.63	12.74	12.74	0.39%	606,424
Feb 10, 2025	12.61	12.70	12.53	12.69	12.69	0.71%	555,633
Feb 7, 2025	12.87	12.88	12.57	12.60	12.60	-2.10%	947,568
Feb 6, 2025	12.94	12.98	12.85	12.87	12.87	-0.54%	798,618
Feb 5, 2025	12.88	12.95	12.80	12.94	12.94	0.54%	619,931
Feb 4, 2025	12.88	12.94	12.76	12.87	12.87	0.23%	701,988
Feb 3, 2025	12.75	13.04	12.72	12.84	12.84	-	1,975,156
Jan 31, 2025	12.73	12.85	12.70	12.84	12.84	0.94%	847,501
Jan 30, 2025	12.71	12.77	12.61	12.72	12.72	0.87%	734,912
Jan 29, 2025	12.86	12.90	12.56	12.61	12.61	-1.94%	657,917
Jan 28, 2025	12.78	12.97	12.78	12.86	12.86	0.39%	961,257
Jan 27, 2025	12.80	12.96	12.74	12.81	12.81	0.71%	1,215,655
Jan 24, 2025	12.58	12.74	12.58	12.72	12.72	1.11%	787,667
Jan 23, 2025	12.32	12.62	12.32	12.58	12.58	1.94%	906,851
Jan 22, 2025	12.30	12.39	12.29	12.34	12.34	0.08%	595,376
Jan 21, 2025	12.29	12.36	12.21	12.33	12.33	0.57%	870,663
Jan 17, 2025	12.40	12.43	12.22	12.26	12.26	-1.13%	1,092,799
Jan 16, 2025	12.28	12.41	12.25	12.40	12.40	0.98%	626,825
Jan 15, 2025	12.28	12.35	12.16	12.28	12.28	0.99%	840,801
Jan 14, 2025	12.00	12.20	11.99	12.16	12.16	2.01%	912,895
Jan 13, 2025	11.93	11.94	11.78	11.92	11.92	-0.08%	1,144,217
Jan 10, 2025	11.80	11.98	11.72	11.93	11.93	0.25%	1,113,972
Jan 8, 2025	12.00	12.00	11.80	11.90	11.90	-0.92%	1,354,610
Jan 7, 2025	12.21	12.24	11.96	12.01	12.01	-1.23%	981,695
Jan 6, 2025	12.28	12.33	12.12	12.16	12.16	-0.41%	1,109,520
Jan 3, 2025	12.25	12.27	12.16	12.21	12.21	0.16%	805,754
Jan 2, 2025	12.15	12.27	12.10	12.19	12.19	0.74%	1,169,798
Dec 31, 2024	12.28	12.28	11.87	12.10	12.10	-4.65%	4,050,047
Dec 30, 2024	12.75	12.76	12.63	12.69	12.24	-0.78%	1,752,857
Dec 27, 2024	12.77	12.83	12.75	12.79	12.33	0.24%	1,018,041
Dec 26, 2024	12.81	12.85	12.76	12.76	12.30	-0.62%	1,286,690
Dec 24, 2024	12.75	12.85	12.74	12.84	12.38	0.71%	501,820
Dec 23, 2024	12.80	12.84	12.71	12.75	12.29	-0.78%	1,054,008
Dec 20, 2024	12.75	12.89	12.71	12.85	12.39	0.55%	1,386,859
Dec 19, 2024	12.83	12.90	12.71	12.78	12.32	1.03%	1,035,335
Dec 18, 2024	12.79	12.97	12.65	12.65	12.20	-1.09%	1,388,767
Dec 17, 2024	12.71	12.82	12.67	12.79	12.33	0.71%	1,257,224
Dec 16, 2024	12.88	12.88	12.70	12.70	12.25	-1.32%	1,392,396
Dec 13, 2024	12.83	12.87	12.75	12.87	12.41	0.31%	623,407
Dec 12, 2024	12.88	12.96	12.76	12.83	12.37	-0.39%	1,589,591
Dec 11, 2024	12.95	12.95	12.83	12.88	12.42	-0.46%	1,230,719
Dec 10, 2024	12.95	13.01	12.86	12.94	12.48	-0.15%	785,947
Dec 9, 2024	13.05	13.15	12.96	12.96	12.50	-0.54%	884,749
Dec 6, 2024	13.10	13.17	12.92	13.03	12.56	-0.38%	1,350,795
Dec 5, 2024	13.00	13.13	12.99	13.08	12.61	1.00%	1,046,317
Dec 4, 2024	12.91	12.97	12.74	12.95	12.49	0.23%	1,704,868
Dec 3, 2024	12.97	13.02	12.81	12.92	12.46	-0.46%	835,596
Dec 2, 2024	13.07	13.07	12.98	12.98	12.52	-0.69%	712,088
Nov 29, 2024	13.04	13.15	13.04	13.07	12.60	0.08%	298,441
Nov 27, 2024	13.15	13.15	13.00	13.06	12.59	-0.15%	1,241,597
Nov 26, 2024	13.17	13.18	13.03	13.08	12.61	-0.76%	616,599
Nov 25, 2024	12.95	13.19	12.95	13.18	12.71	2.33%	1,150,515
Nov 22, 2024	12.76	12.89	12.73	12.88	12.42	1.02%	788,985
Nov 21, 2024	12.86	12.89	12.73	12.75	12.29	-0.86%	833,822
Nov 20, 2024	12.84	12.89	12.73	12.86	12.40	0.08%	697,898
Nov 19, 2024	12.70	12.88	12.70	12.85	12.39	0.71%	713,133
Nov 18, 2024	12.70	12.77	12.67	12.76	12.30	-0.08%	957,438
Nov 15, 2024	12.80	12.82	12.67	12.77	12.31	0.08%	725,613
Nov 14, 2024	12.84	12.99	12.72	12.76	12.30	-0.62%	858,547
Nov 13, 2024	12.75	12.94	12.68	12.84	12.38	1.02%	1,115,696
Nov 12, 2024	12.90	12.91	12.69	12.71	12.25	-1.93%	1,087,353
Nov 11, 2024	13.05	13.16	12.90	12.96	12.50	-0.23%	1,395,082
Nov 8, 2024	13.18	13.20	12.79	12.99	12.52	-0.99%	1,100,243
Nov 7, 2024	13.14	13.25	13.02	13.12	12.65	-0.23%	901,562
Nov 6, 2024	13.03	13.17	12.76	13.15	12.68	2.33%	899,714
Nov 5, 2024	12.90	12.91	12.76	12.85	12.39	-0.46%	787,281
Nov 4, 2024	13.21	13.22	12.90	12.91	12.45	-2.27%	988,902
Nov 1, 2024	13.36	13.36	13.14	13.21	12.74	-0.97%	774,696
Oct 31, 2024	13.45	13.51	13.30	13.34	12.86	-1.11%	570,914
Oct 30, 2024	13.49	13.59	13.47	13.49	13.01	0.15%	412,190
Oct 29, 2024	13.65	13.66	13.46	13.47	12.99	-1.39%	480,225
Oct 28, 2024	13.51	13.71	13.49	13.66	13.17	1.34%	753,525
Oct 25, 2024	13.55	13.59	13.43	13.48	13.00	0.22%	619,194
Oct 24, 2024	13.45	13.51	13.39	13.45	12.97	-	663,763
Oct 23, 2024	13.46	13.48	13.38	13.45	12.97	-0.22%	390,886
Oct 22, 2024	13.70	13.72	13.47	13.48	13.00	-1.96%	765,752
Oct 21, 2024	13.72	13.76	13.59	13.75	13.26	0.44%	517,967
Oct 18, 2024	13.70	13.77	13.65	13.69	13.20	-0.15%	567,991
Oct 17, 2024	13.80	13.80	13.63	13.71	13.22	-0.51%	595,088
Oct 16, 2024	13.63	13.78	13.63	13.78	13.29	1.62%	504,249
Oct 15, 2024	13.53	13.67	13.48	13.56	13.07	0.59%	542,854
Oct 14, 2024	13.58	13.62	13.38	13.48	13.00	-0.44%	791,334
Oct 11, 2024	13.55	13.57	13.47	13.54	13.06	-0.07%	484,060
Oct 10, 2024	13.58	13.58	13.50	13.55	13.06	-0.37%	674,787
Oct 9, 2024	13.56	13.60	13.55	13.60	13.11	-	423,926
Oct 8, 2024	13.63	13.64	13.55	13.60	13.11	-0.22%	508,223
Oct 7, 2024	13.66	13.70	13.60	13.63	13.14	-0.66%	441,218
Oct 4, 2024	13.71	13.74	13.59	13.72	13.23	0.07%	662,527
Oct 3, 2024	13.63	13.71	13.59	13.71	13.22	0.22%	907,090
Oct 2, 2024	13.50	13.71	13.50	13.68	13.19	0.74%	522,956
Oct 1, 2024	13.80	13.80	13.51	13.58	13.09	-1.31%	983,492
Sep 30, 2024	14.00	14.05	13.74	13.76	13.27	-4.58%	813,405
Sep 27, 2024	14.35	14.49	14.31	14.42	13.46	0.56%	863,274
Sep 26, 2024	14.26	14.39	14.25	14.34	13.39	0.84%	552,146