Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
11.28
-0.05 (-0.44%)
At close: Jun 2, 2025, 4:00 PM
11.47
+0.19 (1.68%)
After-hours: Jun 2, 2025, 7:16 PM EDT
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 11.30 | 11.37 | 11.19 | 11.28 | 11.28 | -0.44% | 562,038 |
| May 30, 2025 | 11.31 | 11.36 | 11.21 | 11.33 | 11.33 | -0.44% | 432,821 |
| May 29, 2025 | 11.35 | 11.44 | 11.30 | 11.38 | 11.33 | 0.71% | 601,852 |
| May 28, 2025 | 11.34 | 11.38 | 11.26 | 11.30 | 11.25 | 0.44% | 616,796 |
| May 27, 2025 | 11.10 | 11.28 | 11.05 | 11.25 | 11.20 | 2.27% | 721,749 |
| May 23, 2025 | 10.92 | 11.06 | 10.92 | 11.00 | 10.95 | 0.09% | 357,612 |
| May 22, 2025 | 10.97 | 11.07 | 10.92 | 10.99 | 10.94 | - | 313,426 |
| May 21, 2025 | 11.21 | 11.25 | 10.98 | 10.99 | 10.94 | -2.74% | 486,415 |
| May 20, 2025 | 11.32 | 11.32 | 11.21 | 11.30 | 11.25 | - | 394,532 |
| May 19, 2025 | 11.22 | 11.33 | 11.19 | 11.30 | 11.25 | 0.09% | 407,880 |
| May 16, 2025 | 11.21 | 11.30 | 11.17 | 11.29 | 11.24 | 1.26% | 419,594 |
| May 15, 2025 | 11.19 | 11.19 | 11.11 | 11.15 | 11.10 | -0.54% | 389,156 |
| May 14, 2025 | 11.30 | 11.32 | 11.14 | 11.21 | 11.16 | -0.62% | 620,146 |
| May 13, 2025 | 11.10 | 11.39 | 11.02 | 11.28 | 11.23 | 2.08% | 1,270,997 |
| May 12, 2025 | 11.05 | 11.29 | 11.02 | 11.05 | 11.00 | 2.13% | 1,111,667 |
| May 9, 2025 | 10.68 | 10.99 | 10.68 | 10.82 | 10.77 | 1.79% | 960,227 |
| May 8, 2025 | 10.51 | 10.68 | 10.45 | 10.63 | 10.58 | 1.72% | 667,985 |
| May 7, 2025 | 10.57 | 10.59 | 10.44 | 10.45 | 10.40 | -0.85% | 658,907 |
| May 6, 2025 | 10.46 | 10.60 | 10.42 | 10.54 | 10.49 | 0.38% | 511,237 |
| May 5, 2025 | 10.50 | 10.57 | 10.42 | 10.50 | 10.45 | -1.22% | 542,075 |
| May 2, 2025 | 10.53 | 10.64 | 10.44 | 10.63 | 10.58 | 1.53% | 691,175 |
| May 1, 2025 | 10.63 | 10.68 | 10.42 | 10.47 | 10.42 | -1.32% | 725,007 |
| Apr 30, 2025 | 10.63 | 10.65 | 10.50 | 10.61 | 10.56 | -1.58% | 648,793 |
| Apr 29, 2025 | 10.80 | 10.85 | 10.62 | 10.78 | 10.73 | -0.92% | 1,058,491 |
| Apr 28, 2025 | 10.85 | 11.04 | 10.81 | 10.88 | 10.83 | -0.37% | 757,637 |
| Apr 25, 2025 | 10.79 | 10.95 | 10.70 | 10.92 | 10.87 | 1.49% | 625,103 |
| Apr 24, 2025 | 10.67 | 10.79 | 10.57 | 10.76 | 10.71 | 0.84% | 379,839 |
| Apr 23, 2025 | 10.73 | 10.83 | 10.57 | 10.67 | 10.62 | 1.43% | 558,926 |
| Apr 22, 2025 | 10.43 | 10.55 | 10.41 | 10.52 | 10.47 | 1.64% | 391,599 |
| Apr 21, 2025 | 10.55 | 10.59 | 10.23 | 10.35 | 10.31 | -2.27% | 500,479 |
| Apr 17, 2025 | 10.38 | 10.63 | 10.38 | 10.59 | 10.54 | 2.42% | 572,017 |
| Apr 16, 2025 | 10.38 | 10.54 | 10.29 | 10.34 | 10.30 | -0.86% | 662,989 |
| Apr 15, 2025 | 10.20 | 10.50 | 10.20 | 10.43 | 10.38 | 2.25% | 791,037 |
| Apr 14, 2025 | 10.25 | 10.43 | 10.04 | 10.20 | 10.16 | 0.89% | 1,049,063 |
| Apr 11, 2025 | 10.18 | 10.22 | 9.82 | 10.11 | 10.07 | -0.88% | 1,492,749 |
| Apr 10, 2025 | 10.40 | 10.48 | 9.96 | 10.20 | 10.16 | -3.23% | 1,503,388 |
| Apr 9, 2025 | 9.74 | 10.65 | 9.51 | 10.54 | 10.49 | 7.01% | 2,103,869 |
| Apr 8, 2025 | 10.46 | 11.09 | 9.78 | 9.85 | 9.81 | -1.99% | 1,834,509 |
| Apr 7, 2025 | 10.16 | 10.50 | 9.80 | 10.05 | 10.01 | -5.10% | 2,185,933 |
| Apr 4, 2025 | 11.11 | 11.17 | 10.57 | 10.59 | 10.54 | -7.11% | 2,119,871 |
| Apr 3, 2025 | 11.42 | 11.51 | 11.26 | 11.40 | 11.35 | -1.72% | 1,103,158 |
| Apr 2, 2025 | 11.55 | 11.67 | 11.54 | 11.60 | 11.55 | -0.60% | 677,665 |
| Apr 1, 2025 | 11.56 | 11.74 | 11.52 | 11.67 | 11.62 | 0.34% | 679,034 |
| Mar 31, 2025 | 11.70 | 11.90 | 11.39 | 11.63 | 11.58 | -3.96% | 1,092,050 |
| Mar 28, 2025 | 12.35 | 12.37 | 12.05 | 12.11 | 11.58 | -1.78% | 1,132,140 |
| Mar 27, 2025 | 12.36 | 12.38 | 12.25 | 12.33 | 11.79 | 0.08% | 838,839 |
| Mar 26, 2025 | 12.33 | 12.37 | 12.30 | 12.32 | 11.78 | -0.24% | 374,423 |
| Mar 25, 2025 | 12.31 | 12.39 | 12.28 | 12.35 | 11.81 | 0.65% | 798,096 |
| Mar 24, 2025 | 12.29 | 12.31 | 12.14 | 12.27 | 11.73 | 0.08% | 785,585 |
| Mar 21, 2025 | 12.26 | 12.31 | 12.21 | 12.26 | 11.72 | -0.08% | 774,388 |