Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
11.97
0.00 (0.00%)
Jul 17, 2025, 3:28 PM - Market open
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 11.93 | 12.02 | 11.89 | 11.96 | - | -0.08% | 462,049 |
| Jul 16, 2025 | 11.83 | 12.00 | 11.81 | 11.97 | 11.97 | 1.27% | 910,093 |
| Jul 15, 2025 | 11.82 | 11.98 | 11.80 | 11.82 | 11.82 | -0.08% | 746,895 |
| Jul 14, 2025 | 11.74 | 11.85 | 11.72 | 11.83 | 11.83 | 0.25% | 622,496 |
| Jul 11, 2025 | 11.68 | 11.86 | 11.68 | 11.80 | 11.80 | 0.68% | 1,091,413 |
| Jul 10, 2025 | 11.59 | 11.86 | 11.57 | 11.72 | 11.72 | 1.03% | 1,269,938 |
| Jul 9, 2025 | 11.62 | 11.65 | 11.57 | 11.60 | 11.60 | -0.09% | 541,120 |
| Jul 8, 2025 | 11.53 | 11.67 | 11.53 | 11.61 | 11.61 | 0.78% | 653,092 |
| Jul 7, 2025 | 11.49 | 11.58 | 11.42 | 11.52 | 11.52 | -0.17% | 788,661 |
| Jul 3, 2025 | 11.47 | 11.65 | 11.47 | 11.54 | 11.54 | 0.35% | 477,487 |
| Jul 2, 2025 | 11.31 | 11.52 | 11.30 | 11.50 | 11.50 | 1.95% | 679,637 |
| Jul 1, 2025 | 11.21 | 11.32 | 11.16 | 11.28 | 11.28 | 0.27% | 763,397 |
| Jun 30, 2025 | 11.22 | 11.33 | 11.12 | 11.25 | 11.25 | -3.27% | 919,776 |
| Jun 27, 2025 | 11.70 | 11.77 | 11.56 | 11.63 | 11.15 | -0.34% | 1,016,536 |
| Jun 26, 2025 | 11.63 | 11.79 | 11.63 | 11.67 | 11.19 | 0.52% | 815,282 |
| Jun 25, 2025 | 11.54 | 11.67 | 11.54 | 11.61 | 11.14 | 0.43% | 811,725 |
| Jun 24, 2025 | 11.51 | 11.66 | 11.46 | 11.56 | 11.09 | 1.40% | 630,186 |
| Jun 23, 2025 | 11.52 | 11.58 | 11.33 | 11.40 | 10.93 | -1.13% | 853,776 |
| Jun 20, 2025 | 11.60 | 11.67 | 11.53 | 11.53 | 11.06 | -0.26% | 626,766 |
| Jun 18, 2025 | 11.55 | 11.62 | 11.46 | 11.56 | 11.09 | 1.31% | 623,734 |
| Jun 17, 2025 | 11.38 | 11.54 | 11.25 | 11.41 | 10.94 | 0.26% | 738,453 |
| Jun 16, 2025 | 11.51 | 11.56 | 11.38 | 11.38 | 10.91 | -0.35% | 663,175 |
| Jun 13, 2025 | 11.49 | 11.51 | 11.39 | 11.42 | 10.95 | -1.21% | 457,415 |
| Jun 12, 2025 | 11.58 | 11.60 | 11.52 | 11.56 | 11.09 | -0.34% | 397,393 |
| Jun 11, 2025 | 11.64 | 11.72 | 11.57 | 11.60 | 11.13 | -0.09% | 579,081 |
| Jun 10, 2025 | 11.59 | 11.65 | 11.53 | 11.61 | 11.14 | 0.35% | 438,064 |
| Jun 9, 2025 | 11.51 | 11.65 | 11.50 | 11.57 | 11.10 | 0.52% | 674,233 |
| Jun 6, 2025 | 11.39 | 11.54 | 11.38 | 11.51 | 11.04 | 1.50% | 407,228 |
| Jun 5, 2025 | 11.32 | 11.41 | 11.23 | 11.34 | 10.88 | 0.18% | 449,705 |
| Jun 4, 2025 | 11.35 | 11.40 | 11.32 | 11.32 | 10.86 | -0.44% | 454,550 |
| Jun 3, 2025 | 11.31 | 11.42 | 11.21 | 11.37 | 10.91 | 0.80% | 454,507 |
| Jun 2, 2025 | 11.30 | 11.37 | 11.19 | 11.28 | 10.82 | -0.44% | 664,734 |
| May 30, 2025 | 11.31 | 11.36 | 11.21 | 11.33 | 10.87 | -0.44% | 432,821 |
| May 29, 2025 | 11.35 | 11.44 | 11.30 | 11.38 | 10.87 | 0.71% | 601,852 |
| May 28, 2025 | 11.34 | 11.38 | 11.26 | 11.30 | 10.79 | 0.44% | 616,796 |
| May 27, 2025 | 11.10 | 11.28 | 11.05 | 11.25 | 10.74 | 2.27% | 721,749 |
| May 23, 2025 | 10.92 | 11.06 | 10.92 | 11.00 | 10.50 | 0.09% | 357,612 |
| May 22, 2025 | 10.97 | 11.07 | 10.92 | 10.99 | 10.49 | - | 313,426 |
| May 21, 2025 | 11.21 | 11.25 | 10.98 | 10.99 | 10.49 | -2.74% | 486,415 |
| May 20, 2025 | 11.32 | 11.32 | 11.21 | 11.30 | 10.79 | - | 394,532 |
| May 19, 2025 | 11.22 | 11.33 | 11.19 | 11.30 | 10.79 | 0.09% | 407,880 |
| May 16, 2025 | 11.21 | 11.30 | 11.17 | 11.29 | 10.78 | 1.26% | 419,594 |
| May 15, 2025 | 11.19 | 11.19 | 11.11 | 11.15 | 10.65 | -0.54% | 389,156 |
| May 14, 2025 | 11.30 | 11.32 | 11.14 | 11.21 | 10.70 | -0.62% | 620,146 |
| May 13, 2025 | 11.10 | 11.39 | 11.02 | 11.28 | 10.77 | 2.08% | 1,270,997 |
| May 12, 2025 | 11.05 | 11.29 | 11.02 | 11.05 | 10.55 | 2.13% | 1,111,667 |
| May 9, 2025 | 10.68 | 10.99 | 10.68 | 10.82 | 10.33 | 1.79% | 960,227 |
| May 8, 2025 | 10.51 | 10.68 | 10.45 | 10.63 | 10.15 | 1.72% | 667,985 |
| May 7, 2025 | 10.57 | 10.59 | 10.44 | 10.45 | 9.98 | -0.85% | 658,907 |
| May 6, 2025 | 10.46 | 10.60 | 10.42 | 10.54 | 10.06 | 0.38% | 511,237 |