Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
8.77
-0.11 (-1.24%)
At close: Oct 9, 2026, 4:00 PM EDT
8.86
+0.09 (1.03%)
After-hours: Oct 9, 2026, 7:43 PM EDT
Goldman Sachs BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.91 | 8.91 | 8.75 | 8.77 | 8.77 | -1.24% | 881,496 |
| Oct 8, 2026 | 8.75 | 8.94 | 8.75 | 8.88 | 8.88 | 0.79% | 977,826 |
| Oct 7, 2026 | 8.98 | 9.00 | 8.71 | 8.81 | 8.81 | -2.44% | 1,377,038 |
| Oct 6, 2026 | 9.07 | 9.15 | 9.02 | 9.03 | 9.03 | -0.22% | 676,266 |
| Oct 5, 2026 | 9.10 | 9.31 | 9.05 | 9.05 | 9.05 | -0.22% | 605,368 |
| Oct 2, 2026 | 9.23 | 9.28 | 9.05 | 9.07 | 9.07 | -1.09% | 869,260 |
| Oct 1, 2026 | 9.05 | 9.21 | 9.01 | 9.17 | 9.17 | 0.88% | 970,667 |
| Sep 30, 2026 | 9.23 | 9.23 | 9.06 | 9.09 | 9.09 | -0.87% | 1,064,422 |
| Sep 29, 2026 | 9.42 | 9.62 | 9.42 | 9.49 | 9.17 | 0.32% | 786,828 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.37 | 9.46 | 9.14 | -0.84% | 1,065,930 |
| Sep 25, 2026 | 9.53 | 9.55 | 9.44 | 9.54 | 9.22 | 0.10% | 604,612 |
| Sep 24, 2026 | 9.65 | 9.65 | 9.49 | 9.53 | 9.21 | -1.14% | 701,426 |
| Sep 23, 2026 | 9.72 | 9.72 | 9.62 | 9.64 | 9.31 | -0.92% | 810,959 |
| Sep 22, 2026 | 9.95 | 9.95 | 9.73 | 9.73 | 9.40 | -0.71% | 570,978 |
| Sep 21, 2026 | 9.70 | 9.87 | 9.69 | 9.80 | 9.47 | 1.03% | 733,477 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.69 | 9.70 | 9.37 | -2.90% | 1,305,469 |
| Sep 17, 2026 | 9.90 | 10.18 | 9.86 | 9.99 | 9.65 | 2.04% | 1,001,201 |
| Sep 16, 2026 | 9.64 | 9.82 | 9.58 | 9.79 | 9.46 | 1.56% | 1,205,541 |
| Sep 15, 2026 | 9.62 | 9.68 | 9.56 | 9.64 | 9.31 | 0.10% | 551,332 |
| Sep 14, 2026 | 9.65 | 9.78 | 9.61 | 9.63 | 9.31 | 0.10% | 605,649 |
| Sep 11, 2026 | 9.62 | 9.68 | 9.56 | 9.62 | 9.30 | 0.42% | 426,126 |
| Sep 10, 2026 | 9.60 | 9.64 | 9.47 | 9.58 | 9.26 | -0.62% | 665,231 |
| Sep 9, 2026 | 9.60 | 9.72 | 9.38 | 9.64 | 9.31 | -0.41% | 951,006 |
| Sep 8, 2026 | 9.76 | 9.85 | 9.59 | 9.68 | 9.35 | -3.01% | 1,260,961 |
| Sep 4, 2026 | 9.85 | 10.06 | 9.85 | 9.98 | 9.64 | 0.81% | 538,023 |
| Sep 3, 2026 | 10.00 | 10.08 | 9.77 | 9.90 | 9.57 | -0.30% | 679,545 |
| Sep 2, 2026 | 10.11 | 10.14 | 9.83 | 9.93 | 9.60 | -1.97% | 1,342,944 |
| Sep 1, 2026 | 10.23 | 10.28 | 10.10 | 10.13 | 9.79 | -0.98% | 773,085 |
| Aug 31, 2026 | 10.10 | 10.38 | 10.10 | 10.23 | 9.89 | 1.29% | 842,330 |
| Aug 28, 2026 | 10.15 | 10.20 | 10.10 | 10.13 | 9.76 | - | 519,270 |
| Aug 27, 2026 | 9.98 | 10.15 | 9.98 | 10.13 | 9.76 | 1.10% | 771,901 |
| Aug 26, 2026 | 10.07 | 10.11 | 9.97 | 10.02 | 9.65 | -0.79% | 693,288 |
| Aug 25, 2026 | 10.00 | 10.10 | 9.93 | 10.10 | 9.73 | 1.00% | 908,132 |
| Aug 24, 2026 | 9.84 | 10.00 | 9.83 | 10.00 | 9.63 | 1.63% | 557,411 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.81 | 9.84 | 9.48 | -0.81% | 997,684 |
| Aug 20, 2026 | 9.90 | 9.98 | 9.84 | 9.92 | 9.56 | 0.40% | 1,177,813 |
| Aug 19, 2026 | 9.80 | 9.91 | 9.77 | 9.88 | 9.52 | 0.82% | 753,461 |
| Aug 18, 2026 | 9.79 | 9.83 | 9.77 | 9.80 | 9.44 | 0.20% | 616,668 |
| Aug 17, 2026 | 9.84 | 9.89 | 9.75 | 9.78 | 9.42 | -0.71% | 980,056 |
| Aug 14, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | 9.49 | -0.81% | 829,056 |
| Aug 13, 2026 | 9.58 | 9.96 | 9.58 | 9.93 | 9.57 | 3.65% | 1,326,634 |
| Aug 12, 2026 | 9.64 | 9.71 | 9.55 | 9.58 | 9.23 | -1.24% | 703,328 |
| Aug 11, 2026 | 9.74 | 9.80 | 9.63 | 9.70 | 9.35 | -0.51% | 1,093,831 |
| Aug 10, 2026 | 9.70 | 9.82 | 9.50 | 9.75 | 9.39 | - | 1,515,499 |
| Aug 7, 2026 | 9.00 | 9.83 | 9.00 | 9.75 | 9.39 | 7.26% | 2,147,695 |
| Aug 6, 2026 | 8.84 | 9.16 | 8.81 | 9.09 | 8.76 | 2.94% | 1,035,541 |
| Aug 5, 2026 | 8.90 | 8.91 | 8.80 | 8.83 | 8.51 | -1.34% | 795,984 |
| Aug 4, 2026 | 8.78 | 8.99 | 8.78 | 8.95 | 8.62 | 1.47% | 1,207,177 |
| Aug 3, 2026 | 8.64 | 8.84 | 8.64 | 8.82 | 8.50 | 2.44% | 682,358 |
| Jul 31, 2026 | 8.71 | 8.75 | 8.55 | 8.61 | 8.30 | -0.58% | 828,244 |