Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
11.21
-0.04 (-0.40%)
Sep 18, 2025, 12:57 PM EDT - Market open
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.28 | 11.33 | 11.20 | 11.20 | - | -0.44% | 222,615 |
| Sep 17, 2025 | 11.29 | 11.43 | 11.25 | 11.25 | 11.25 | -0.53% | 530,973 |
| Sep 16, 2025 | 11.22 | 11.35 | 11.17 | 11.31 | 11.31 | 1.25% | 638,833 |
| Sep 15, 2025 | 11.38 | 11.38 | 11.13 | 11.17 | 11.17 | -1.67% | 816,004 |
| Sep 12, 2025 | 11.39 | 11.45 | 11.32 | 11.36 | 11.36 | -0.61% | 443,845 |
| Sep 11, 2025 | 11.31 | 11.43 | 11.30 | 11.43 | 11.43 | 1.06% | 610,839 |
| Sep 10, 2025 | 11.42 | 11.47 | 11.31 | 11.31 | 11.31 | -0.79% | 457,300 |
| Sep 9, 2025 | 11.43 | 11.45 | 11.35 | 11.40 | 11.40 | -0.26% | 440,157 |
| Sep 8, 2025 | 11.44 | 11.45 | 11.34 | 11.43 | 11.43 | -0.09% | 488,046 |
| Sep 5, 2025 | 11.50 | 11.53 | 11.37 | 11.44 | 11.44 | -0.44% | 593,824 |
| Sep 4, 2025 | 11.38 | 11.49 | 11.33 | 11.49 | 11.49 | 1.23% | 662,016 |
| Sep 3, 2025 | 11.32 | 11.43 | 11.32 | 11.35 | 11.35 | -0.18% | 507,541 |
| Sep 2, 2025 | 11.38 | 11.43 | 11.31 | 11.37 | 11.37 | -0.61% | 490,440 |
| Aug 29, 2025 | 11.36 | 11.47 | 11.33 | 11.44 | 11.44 | 0.18% | 448,235 |
| Aug 28, 2025 | 11.45 | 11.45 | 11.31 | 11.42 | 11.39 | 0.26% | 387,230 |
| Aug 27, 2025 | 11.34 | 11.43 | 11.34 | 11.39 | 11.36 | - | 411,983 |
| Aug 26, 2025 | 11.30 | 11.39 | 11.26 | 11.39 | 11.36 | 0.71% | 438,000 |
| Aug 25, 2025 | 11.46 | 11.47 | 11.29 | 11.31 | 11.28 | -1.05% | 510,409 |
| Aug 22, 2025 | 11.29 | 11.48 | 11.27 | 11.43 | 11.40 | 1.78% | 588,976 |
| Aug 21, 2025 | 11.29 | 11.33 | 11.21 | 11.23 | 11.20 | -0.53% | 488,371 |
| Aug 20, 2025 | 11.26 | 11.33 | 11.22 | 11.29 | 11.26 | 0.44% | 423,934 |
| Aug 19, 2025 | 11.18 | 11.27 | 11.15 | 11.24 | 11.21 | 0.72% | 629,816 |
| Aug 18, 2025 | 11.14 | 11.19 | 11.10 | 11.16 | 11.13 | 0.27% | 413,908 |
| Aug 15, 2025 | 11.25 | 11.30 | 11.13 | 11.13 | 11.10 | -0.98% | 560,152 |
| Aug 14, 2025 | 11.29 | 11.38 | 11.22 | 11.24 | 11.21 | -1.40% | 657,776 |
| Aug 13, 2025 | 11.62 | 11.62 | 11.33 | 11.40 | 11.37 | 0.18% | 1,165,072 |
| Aug 12, 2025 | 11.21 | 11.40 | 11.15 | 11.38 | 11.35 | 1.25% | 642,706 |
| Aug 11, 2025 | 11.23 | 11.30 | 11.15 | 11.24 | 11.21 | -0.09% | 795,138 |
| Aug 8, 2025 | 11.05 | 11.45 | 10.97 | 11.25 | 11.22 | 1.99% | 1,233,230 |
| Aug 7, 2025 | 11.29 | 11.30 | 11.00 | 11.03 | 11.00 | -1.78% | 548,595 |
| Aug 6, 2025 | 11.19 | 11.24 | 11.11 | 11.23 | 11.20 | 0.90% | 493,610 |
| Aug 5, 2025 | 11.12 | 11.14 | 10.95 | 11.13 | 11.10 | 0.18% | 569,735 |
| Aug 4, 2025 | 11.09 | 11.17 | 11.02 | 11.11 | 11.08 | 0.63% | 401,656 |
| Aug 1, 2025 | 11.12 | 11.16 | 10.95 | 11.04 | 11.01 | -1.60% | 545,373 |
| Jul 31, 2025 | 11.35 | 11.38 | 11.17 | 11.22 | 11.19 | -1.23% | 557,412 |
| Jul 30, 2025 | 11.56 | 11.59 | 11.32 | 11.36 | 11.33 | -1.73% | 444,680 |
| Jul 29, 2025 | 11.65 | 11.72 | 11.43 | 11.56 | 11.53 | -0.69% | 789,991 |
| Jul 28, 2025 | 11.96 | 11.98 | 11.64 | 11.64 | 11.61 | -2.68% | 784,973 |
| Jul 25, 2025 | 11.93 | 12.02 | 11.92 | 11.96 | 11.93 | 0.50% | 628,321 |
| Jul 24, 2025 | 11.85 | 11.96 | 11.85 | 11.90 | 11.87 | 0.34% | 497,924 |
| Jul 23, 2025 | 11.80 | 11.91 | 11.80 | 11.86 | 11.83 | 0.76% | 592,754 |
| Jul 22, 2025 | 11.63 | 11.79 | 11.62 | 11.77 | 11.74 | 1.29% | 670,048 |
| Jul 21, 2025 | 11.95 | 11.95 | 11.60 | 11.62 | 11.59 | -2.11% | 814,041 |
| Jul 18, 2025 | 12.00 | 12.03 | 11.85 | 11.87 | 11.84 | -0.75% | 502,737 |
| Jul 17, 2025 | 11.93 | 12.02 | 11.89 | 11.96 | 11.93 | -0.08% | 709,934 |
| Jul 16, 2025 | 11.83 | 12.00 | 11.81 | 11.97 | 11.94 | 1.27% | 910,093 |
| Jul 15, 2025 | 11.82 | 11.98 | 11.80 | 11.82 | 11.79 | -0.08% | 746,895 |
| Jul 14, 2025 | 11.74 | 11.85 | 11.72 | 11.83 | 11.80 | 0.25% | 622,496 |
| Jul 11, 2025 | 11.68 | 11.86 | 11.68 | 11.80 | 11.77 | 0.68% | 1,091,413 |
| Jul 10, 2025 | 11.59 | 11.86 | 11.57 | 11.72 | 11.69 | 1.03% | 1,269,938 |