Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
12.11
-0.22 (-1.78%)
At close: Mar 28, 2025, 4:00 PM
12.18
+0.07 (0.58%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.35 | 12.37 | 12.05 | 12.11 | 12.11 | -1.78% | 1,132,140 |
| Mar 27, 2025 | 12.36 | 12.38 | 12.25 | 12.33 | 12.33 | 0.08% | 838,839 |
| Mar 26, 2025 | 12.33 | 12.37 | 12.30 | 12.32 | 12.32 | -0.24% | 374,423 |
| Mar 25, 2025 | 12.31 | 12.39 | 12.28 | 12.35 | 12.35 | 0.65% | 798,096 |
| Mar 24, 2025 | 12.29 | 12.31 | 12.14 | 12.27 | 12.27 | 0.08% | 785,585 |
| Mar 21, 2025 | 12.26 | 12.31 | 12.21 | 12.26 | 12.26 | -0.08% | 774,388 |
| Mar 20, 2025 | 12.15 | 12.32 | 12.15 | 12.27 | 12.27 | 0.49% | 537,727 |
| Mar 19, 2025 | 12.37 | 12.43 | 12.20 | 12.21 | 12.21 | -1.29% | 619,092 |
| Mar 18, 2025 | 12.25 | 12.39 | 12.22 | 12.37 | 12.37 | 1.39% | 798,828 |
| Mar 17, 2025 | 12.09 | 12.25 | 12.08 | 12.20 | 12.20 | 1.33% | 658,427 |
| Mar 14, 2025 | 11.98 | 12.07 | 11.88 | 12.04 | 12.04 | 2.03% | 825,631 |
| Mar 13, 2025 | 11.99 | 12.10 | 11.80 | 11.80 | 11.80 | -1.75% | 948,619 |
| Mar 12, 2025 | 12.01 | 12.11 | 11.95 | 12.01 | 12.01 | 0.25% | 793,463 |
| Mar 11, 2025 | 12.20 | 12.27 | 11.92 | 11.98 | 11.98 | -2.12% | 1,217,822 |
| Mar 10, 2025 | 12.36 | 12.38 | 12.13 | 12.24 | 12.24 | -1.29% | 1,261,802 |
| Mar 7, 2025 | 12.30 | 12.48 | 12.27 | 12.40 | 12.40 | 0.98% | 838,396 |
| Mar 6, 2025 | 12.46 | 12.55 | 12.27 | 12.28 | 12.28 | -1.44% | 735,411 |
| Mar 5, 2025 | 12.55 | 12.60 | 12.39 | 12.46 | 12.46 | -0.95% | 1,054,465 |
| Mar 4, 2025 | 12.66 | 12.73 | 12.51 | 12.58 | 12.58 | -1.49% | 801,685 |
| Mar 3, 2025 | 13.05 | 13.07 | 12.66 | 12.77 | 12.77 | -2.07% | 1,275,428 |
| Feb 28, 2025 | 12.70 | 13.30 | 12.70 | 13.04 | 13.04 | 1.56% | 2,112,875 |
| Feb 27, 2025 | 12.94 | 13.00 | 12.82 | 12.84 | 12.84 | -0.93% | 632,774 |
| Feb 26, 2025 | 13.15 | 13.20 | 12.95 | 12.96 | 12.96 | -1.37% | 496,552 |
| Feb 25, 2025 | 13.18 | 13.23 | 13.09 | 13.14 | 13.14 | -0.23% | 486,852 |
| Feb 24, 2025 | 13.26 | 13.27 | 13.12 | 13.17 | 13.17 | -0.23% | 403,076 |
| Feb 21, 2025 | 13.19 | 13.33 | 13.18 | 13.20 | 13.20 | 0.15% | 570,500 |
| 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 |