Goldman Sachs BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.75	12.89	12.71	12.85	12.85	0.55%	1,386,725
Dec 19, 2024	12.83	12.90	12.71	12.78	12.78	1.03%	1,035,335
Dec 18, 2024	12.79	12.97	12.65	12.65	12.65	-1.09%	1,388,767
Dec 17, 2024	12.71	12.82	12.67	12.79	12.79	0.71%	1,257,224
Dec 16, 2024	12.88	12.88	12.70	12.70	12.70	-1.32%	1,392,396
Dec 13, 2024	12.83	12.87	12.75	12.87	12.87	0.31%	623,407
Dec 12, 2024	12.88	12.96	12.76	12.83	12.83	-0.39%	1,589,600
Dec 11, 2024	12.95	12.95	12.83	12.88	12.88	-0.46%	1,230,719
Dec 10, 2024	12.95	13.01	12.86	12.94	12.94	-0.15%	785,947
Dec 9, 2024	13.05	13.15	12.96	12.96	12.96	-0.54%	884,749
Dec 6, 2024	13.10	13.17	12.92	13.03	13.03	-0.38%	1,350,800
Dec 5, 2024	13.00	13.13	12.99	13.08	13.08	1.00%	1,046,317
Dec 4, 2024	12.91	12.97	12.74	12.95	12.95	0.23%	1,704,868
Dec 3, 2024	12.97	13.02	12.81	12.92	12.92	-0.46%	835,596
Dec 2, 2024	13.07	13.07	12.98	12.98	12.98	-0.69%	712,088
Nov 29, 2024	13.04	13.15	13.04	13.07	13.07	0.08%	298,441
Nov 27, 2024	13.15	13.15	13.00	13.06	13.06	-0.15%	1,241,600
Nov 26, 2024	13.17	13.18	13.03	13.08	13.08	-0.76%	616,599
Nov 25, 2024	12.95	13.19	12.95	13.18	13.18	2.33%	1,150,515
Nov 22, 2024	12.76	12.89	12.73	12.88	12.88	1.02%	789,000
Nov 21, 2024	12.86	12.89	12.73	12.75	12.75	-0.86%	833,822
Nov 20, 2024	12.84	12.89	12.73	12.86	12.86	0.08%	697,898
Nov 19, 2024	12.70	12.88	12.70	12.85	12.85	0.71%	713,133
Nov 18, 2024	12.70	12.77	12.67	12.76	12.76	-0.08%	957,438
Nov 15, 2024	12.80	12.82	12.67	12.77	12.77	0.08%	725,613
Nov 14, 2024	12.84	12.99	12.72	12.76	12.76	-0.62%	858,547
Nov 13, 2024	12.75	12.94	12.68	12.84	12.84	1.02%	1,115,700
Nov 12, 2024	12.90	12.91	12.69	12.71	12.71	-1.93%	1,087,353
Nov 11, 2024	13.05	13.16	12.90	12.96	12.96	-0.23%	1,395,100
Nov 8, 2024	13.18	13.20	12.79	12.99	12.99	-0.99%	1,100,243
Nov 7, 2024	13.14	13.25	13.02	13.12	13.12	-0.23%	901,600
Nov 6, 2024	13.03	13.17	12.76	13.15	13.15	2.33%	899,714
Nov 5, 2024	12.90	12.91	12.76	12.85	12.85	-0.46%	787,281
Nov 4, 2024	13.21	13.22	12.90	12.91	12.91	-2.27%	988,902
Nov 1, 2024	13.36	13.36	13.14	13.21	13.21	-0.97%	774,700
Oct 31, 2024	13.45	13.51	13.30	13.34	13.34	-1.11%	570,914
Oct 30, 2024	13.49	13.59	13.47	13.49	13.49	0.15%	412,200
Oct 29, 2024	13.65	13.66	13.46	13.47	13.47	-1.39%	480,225
Oct 28, 2024	13.51	13.71	13.49	13.66	13.66	1.34%	753,525
Oct 25, 2024	13.55	13.59	13.43	13.48	13.48	0.22%	619,200
Oct 24, 2024	13.45	13.51	13.39	13.45	13.45	-	663,800
Oct 23, 2024	13.46	13.48	13.38	13.45	13.45	-0.22%	390,886
Oct 22, 2024	13.70	13.72	13.47	13.48	13.48	-1.96%	765,752
Oct 21, 2024	13.72	13.76	13.59	13.75	13.75	0.44%	518,000
Oct 18, 2024	13.70	13.77	13.65	13.69	13.69	-0.15%	568,000
Oct 17, 2024	13.80	13.80	13.63	13.71	13.71	-0.51%	595,100
Oct 16, 2024	13.63	13.78	13.63	13.78	13.78	1.62%	504,249
Oct 15, 2024	13.53	13.67	13.48	13.56	13.56	0.59%	542,900
Oct 14, 2024	13.58	13.62	13.38	13.48	13.48	-0.44%	791,334
Oct 11, 2024	13.55	13.57	13.47	13.54	13.54	-0.07%	484,100
Oct 10, 2024	13.58	13.58	13.50	13.55	13.55	-0.37%	674,800
Oct 9, 2024	13.56	13.60	13.55	13.60	13.60	-	423,926
Oct 8, 2024	13.63	13.64	13.55	13.60	13.60	-0.22%	508,223
Oct 7, 2024	13.66	13.70	13.60	13.63	13.63	-0.66%	441,218
Oct 4, 2024	13.71	13.74	13.59	13.72	13.72	0.07%	662,527
Oct 3, 2024	13.63	13.71	13.59	13.71	13.71	0.22%	907,100
Oct 2, 2024	13.50	13.71	13.50	13.68	13.68	0.74%	522,956
Oct 1, 2024	13.80	13.80	13.51	13.58	13.58	-1.31%	983,492
Sep 30, 2024	14.00	14.05	13.74	13.76	13.76	-4.58%	813,405
Sep 27, 2024	14.35	14.49	14.31	14.42	13.97	0.56%	863,300
Sep 26, 2024	14.26	14.39	14.25	14.34	13.89	0.84%	552,146
Sep 25, 2024	14.41	14.42	14.20	14.22	13.78	-1.11%	508,632
Sep 24, 2024	14.48	14.54	14.36	14.38	13.93	-0.42%	537,499
Sep 23, 2024	14.39	14.51	14.38	14.44	13.99	0.63%	567,526
Sep 20, 2024	14.35	14.39	14.31	14.35	13.90	-0.21%	760,707
Sep 19, 2024	14.48	14.48	14.34	14.38	13.93	0.56%	504,153
Sep 18, 2024	14.26	14.36	14.21	14.30	13.85	0.28%	543,935
Sep 17, 2024	14.48	14.48	14.25	14.26	13.81	-0.90%	508,307
Sep 16, 2024	14.30	14.42	14.30	14.39	13.94	0.77%	369,500
Sep 13, 2024	14.15	14.28	14.14	14.28	13.83	1.35%	451,000
Sep 12, 2024	13.84	14.17	13.84	14.09	13.65	1.73%	554,339
Sep 11, 2024	13.81	13.86	13.71	13.85	13.42	0.07%	324,581
Sep 10, 2024	13.89	13.89	13.76	13.84	13.41	-0.22%	419,639
Sep 9, 2024	13.93	14.02	13.85	13.87	13.44	0.14%	508,218
Sep 6, 2024	14.09	14.10	13.83	13.85	13.42	-1.70%	610,217
Sep 5, 2024	14.20	14.23	14.07	14.09	13.65	-0.49%	380,134
Sep 4, 2024	14.19	14.29	14.15	14.16	13.72	-0.21%	396,913
Sep 3, 2024	14.12	14.24	14.11	14.19	13.75	0.42%	522,700
Aug 30, 2024	14.11	14.19	14.08	14.13	13.69	0.43%	547,900
Aug 29, 2024	14.10	14.15	14.05	14.07	13.63	0.29%	426,582
Aug 28, 2024	14.11	14.17	14.01	14.03	13.59	-0.71%	682,298
Aug 27, 2024	14.22	14.25	14.08	14.13	13.69	-0.28%	478,538
Aug 26, 2024	14.23	14.35	14.16	14.17	13.73	-0.07%	508,300
Aug 23, 2024	14.13	14.24	14.08	14.18	13.74	0.42%	584,118
Aug 22, 2024	14.17	14.19	14.05	14.12	13.68	0.07%	607,722
Aug 21, 2024	14.00	14.11	13.96	14.11	13.67	1.22%	446,213
Aug 20, 2024	13.98	14.01	13.89	13.94	13.50	-0.29%	559,427
Aug 19, 2024	13.91	14.02	13.86	13.98	13.54	1.01%	828,127
Aug 16, 2024	13.85	13.93	13.80	13.84	13.41	-0.07%	763,020
Aug 15, 2024	13.78	13.95	13.73	13.85	13.42	0.87%	828,642
Aug 14, 2024	13.68	13.73	13.55	13.73	13.30	0.81%	596,229
Aug 13, 2024	13.69	13.71	13.58	13.62	13.19	-0.44%	933,200
Aug 12, 2024	13.74	13.79	13.45	13.68	13.25	-0.15%	1,034,000
Aug 9, 2024	13.85	13.95	13.55	13.70	13.27	-4.79%	2,234,500
Aug 8, 2024	14.33	14.41	14.29	14.39	13.94	0.70%	672,300
Aug 7, 2024	14.46	14.56	14.25	14.29	13.84	-0.69%	785,529
Aug 6, 2024	14.40	14.47	14.29	14.39	13.94	1.91%	886,900
Aug 5, 2024	14.20	14.29	14.00	14.12	13.68	-3.16%	1,077,800
Aug 2, 2024	14.81	14.81	14.56	14.58	14.13	-2.15%	1,248,140
Aug 1, 2024	14.99	15.04	14.84	14.90	14.44	-0.60%	1,087,826