Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
10.82
+0.19 (1.79%)
At close: May 9, 2025, 4:00 PM
10.82
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.68 | 10.99 | 10.68 | 10.82 | 10.82 | 1.79% | 960,227 |
| May 8, 2025 | 10.51 | 10.68 | 10.45 | 10.63 | 10.63 | 1.72% | 667,985 |
| May 7, 2025 | 10.57 | 10.59 | 10.44 | 10.45 | 10.45 | -0.85% | 658,907 |
| May 6, 2025 | 10.46 | 10.60 | 10.42 | 10.54 | 10.54 | 0.38% | 511,237 |
| May 5, 2025 | 10.50 | 10.57 | 10.42 | 10.50 | 10.50 | -1.22% | 542,075 |
| May 2, 2025 | 10.53 | 10.64 | 10.44 | 10.63 | 10.63 | 1.53% | 691,175 |
| May 1, 2025 | 10.63 | 10.68 | 10.42 | 10.47 | 10.47 | -1.32% | 725,007 |
| Apr 30, 2025 | 10.63 | 10.65 | 10.50 | 10.61 | 10.61 | -1.58% | 648,793 |
| Apr 29, 2025 | 10.80 | 10.85 | 10.62 | 10.78 | 10.78 | -0.92% | 1,058,491 |
| Apr 28, 2025 | 10.85 | 11.04 | 10.81 | 10.88 | 10.88 | -0.37% | 757,637 |
| Apr 25, 2025 | 10.79 | 10.95 | 10.70 | 10.92 | 10.92 | 1.49% | 625,103 |
| Apr 24, 2025 | 10.67 | 10.79 | 10.57 | 10.76 | 10.76 | 0.84% | 379,839 |
| Apr 23, 2025 | 10.73 | 10.83 | 10.57 | 10.67 | 10.67 | 1.43% | 558,926 |
| Apr 22, 2025 | 10.43 | 10.55 | 10.41 | 10.52 | 10.52 | 1.64% | 391,599 |
| Apr 21, 2025 | 10.55 | 10.59 | 10.23 | 10.35 | 10.35 | -2.27% | 500,479 |
| Apr 17, 2025 | 10.38 | 10.63 | 10.38 | 10.59 | 10.59 | 2.42% | 572,017 |
| Apr 16, 2025 | 10.38 | 10.54 | 10.29 | 10.34 | 10.34 | -0.86% | 662,989 |
| Apr 15, 2025 | 10.20 | 10.50 | 10.20 | 10.43 | 10.43 | 2.25% | 791,037 |
| Apr 14, 2025 | 10.25 | 10.43 | 10.04 | 10.20 | 10.20 | 0.89% | 1,049,063 |
| Apr 11, 2025 | 10.18 | 10.22 | 9.82 | 10.11 | 10.11 | -0.88% | 1,492,749 |
| Apr 10, 2025 | 10.40 | 10.48 | 9.96 | 10.20 | 10.20 | -3.23% | 1,503,388 |
| Apr 9, 2025 | 9.74 | 10.65 | 9.51 | 10.54 | 10.54 | 7.01% | 2,103,869 |
| Apr 8, 2025 | 10.46 | 11.09 | 9.78 | 9.85 | 9.85 | -1.99% | 1,834,509 |
| Apr 7, 2025 | 10.16 | 10.50 | 9.80 | 10.05 | 10.05 | -5.10% | 2,185,933 |
| Apr 4, 2025 | 11.11 | 11.17 | 10.57 | 10.59 | 10.59 | -7.11% | 2,119,871 |
| Apr 3, 2025 | 11.42 | 11.51 | 11.26 | 11.40 | 11.40 | -1.72% | 1,103,158 |
| Apr 2, 2025 | 11.55 | 11.67 | 11.54 | 11.60 | 11.60 | -0.60% | 677,665 |
| Apr 1, 2025 | 11.56 | 11.74 | 11.52 | 11.67 | 11.67 | 0.34% | 679,034 |
| Mar 31, 2025 | 11.70 | 11.90 | 11.39 | 11.63 | 11.63 | -3.96% | 1,092,050 |
| Mar 28, 2025 | 12.35 | 12.37 | 12.05 | 12.11 | 11.63 | -1.78% | 1,132,140 |
| Mar 27, 2025 | 12.36 | 12.38 | 12.25 | 12.33 | 11.84 | 0.08% | 838,839 |
| Mar 26, 2025 | 12.33 | 12.37 | 12.30 | 12.32 | 11.83 | -0.24% | 374,423 |
| Mar 25, 2025 | 12.31 | 12.39 | 12.28 | 12.35 | 11.86 | 0.65% | 798,096 |
| Mar 24, 2025 | 12.29 | 12.31 | 12.14 | 12.27 | 11.78 | 0.08% | 785,585 |
| Mar 21, 2025 | 12.26 | 12.31 | 12.21 | 12.26 | 11.77 | -0.08% | 774,388 |
| Mar 20, 2025 | 12.15 | 12.32 | 12.15 | 12.27 | 11.78 | 0.49% | 537,727 |
| Mar 19, 2025 | 12.37 | 12.43 | 12.20 | 12.21 | 11.73 | -1.29% | 619,092 |
| Mar 18, 2025 | 12.25 | 12.39 | 12.22 | 12.37 | 11.88 | 1.39% | 798,828 |
| Mar 17, 2025 | 12.09 | 12.25 | 12.08 | 12.20 | 11.72 | 1.33% | 658,427 |
| Mar 14, 2025 | 11.98 | 12.07 | 11.88 | 12.04 | 11.56 | 2.03% | 825,631 |
| Mar 13, 2025 | 11.99 | 12.10 | 11.80 | 11.80 | 11.33 | -1.75% | 948,619 |
| Mar 12, 2025 | 12.01 | 12.11 | 11.95 | 12.01 | 11.53 | 0.25% | 793,463 |
| Mar 11, 2025 | 12.20 | 12.27 | 11.92 | 11.98 | 11.51 | -2.12% | 1,217,822 |
| Mar 10, 2025 | 12.36 | 12.38 | 12.13 | 12.24 | 11.76 | -1.29% | 1,261,802 |
| Mar 7, 2025 | 12.30 | 12.48 | 12.27 | 12.40 | 11.91 | 0.98% | 838,396 |
| Mar 6, 2025 | 12.46 | 12.55 | 12.27 | 12.28 | 11.79 | -1.44% | 735,411 |
| Mar 5, 2025 | 12.55 | 12.60 | 12.39 | 12.46 | 11.97 | -0.95% | 1,054,465 |
| Mar 4, 2025 | 12.66 | 12.73 | 12.51 | 12.58 | 12.08 | -1.49% | 801,685 |
| Mar 3, 2025 | 13.05 | 13.07 | 12.66 | 12.77 | 12.26 | -2.07% | 1,275,428 |
| Feb 28, 2025 | 12.70 | 13.30 | 12.70 | 13.04 | 12.52 | 1.56% | 2,112,875 |