Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
10.12
+0.10 (1.00%)
Aug 27, 2026, 1:14 PM EDT - Market open
Goldman Sachs BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.07 | 10.11 | 9.97 | 10.02 | 10.02 | -0.79% | 693,179 |
| Aug 25, 2026 | 10.00 | 10.10 | 9.93 | 10.10 | 10.10 | 1.00% | 902,265 |
| Aug 24, 2026 | 9.84 | 10.00 | 9.83 | 10.00 | 10.00 | 1.63% | 557,404 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.81 | 9.84 | 9.84 | -0.81% | 997,606 |
| Aug 20, 2026 | 9.90 | 9.98 | 9.84 | 9.92 | 9.92 | 0.40% | 1,177,785 |
| Aug 19, 2026 | 9.80 | 9.91 | 9.77 | 9.88 | 9.88 | 0.82% | 753,360 |
| Aug 18, 2026 | 9.79 | 9.83 | 9.77 | 9.80 | 9.80 | 0.20% | 616,305 |
| Aug 17, 2026 | 9.84 | 9.89 | 9.75 | 9.78 | 9.78 | -0.71% | 979,931 |
| Aug 14, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | 9.85 | -0.81% | 829,053 |
| Aug 13, 2026 | 9.58 | 9.96 | 9.58 | 9.93 | 9.93 | 3.65% | 1,322,632 |
| Aug 12, 2026 | 9.64 | 9.71 | 9.55 | 9.58 | 9.58 | -1.24% | 703,274 |
| Aug 11, 2026 | 9.74 | 9.80 | 9.63 | 9.70 | 9.70 | -0.51% | 1,093,820 |
| Aug 10, 2026 | 9.70 | 9.82 | 9.50 | 9.75 | 9.75 | - | 1,515,470 |
| Aug 7, 2026 | 9.00 | 9.83 | 9.00 | 9.75 | 9.75 | 7.26% | 2,147,290 |
| Aug 6, 2026 | 8.84 | 9.16 | 8.81 | 9.09 | 9.09 | 2.94% | 1,029,035 |
| Aug 5, 2026 | 8.90 | 8.91 | 8.80 | 8.83 | 8.83 | -1.34% | 795,016 |
| Aug 4, 2026 | 8.78 | 8.99 | 8.78 | 8.95 | 8.95 | 1.47% | 1,203,680 |
| Aug 3, 2026 | 8.64 | 8.84 | 8.64 | 8.82 | 8.82 | 2.44% | 679,086 |
| Jul 31, 2026 | 8.71 | 8.75 | 8.55 | 8.61 | 8.61 | -0.58% | 820,286 |
| Jul 30, 2026 | 8.87 | 8.87 | 8.48 | 8.66 | 8.66 | -2.26% | 1,166,006 |
| Jul 29, 2026 | 8.83 | 9.00 | 8.81 | 8.86 | 8.86 | -0.23% | 1,114,744 |
| Jul 28, 2026 | 8.75 | 8.91 | 8.73 | 8.88 | 8.88 | 2.07% | 850,365 |
| Jul 27, 2026 | 8.70 | 8.80 | 8.69 | 8.70 | 8.70 | 0.46% | 569,950 |
| Jul 24, 2026 | 8.64 | 8.69 | 8.56 | 8.66 | 8.66 | 0.58% | 839,886 |
| Jul 23, 2026 | 8.66 | 8.68 | 8.56 | 8.61 | 8.61 | -0.58% | 556,324 |
| Jul 22, 2026 | 8.77 | 8.85 | 8.64 | 8.66 | 8.66 | -1.70% | 501,487 |
| Jul 21, 2026 | 8.75 | 8.87 | 8.72 | 8.81 | 8.81 | 1.38% | 401,892 |
| Jul 20, 2026 | 8.85 | 8.85 | 8.61 | 8.69 | 8.69 | -1.59% | 552,049 |
| Jul 17, 2026 | 8.99 | 9.07 | 8.80 | 8.83 | 8.83 | -2.54% | 444,044 |
| Jul 16, 2026 | 8.90 | 9.08 | 8.86 | 9.06 | 9.06 | 1.34% | 645,689 |
| Jul 15, 2026 | 8.95 | 9.10 | 8.93 | 8.94 | 8.94 | 0.45% | 787,440 |
| Jul 14, 2026 | 8.78 | 8.95 | 8.78 | 8.90 | 8.90 | 1.02% | 496,292 |
| Jul 13, 2026 | 8.84 | 8.96 | 8.80 | 8.81 | 8.81 | -0.11% | 642,519 |
| Jul 10, 2026 | 8.64 | 8.96 | 8.63 | 8.82 | 8.82 | 3.16% | 1,088,356 |
| Jul 9, 2026 | 8.71 | 8.78 | 8.36 | 8.55 | 8.55 | -4.26% | 3,236,065 |
| Jul 8, 2026 | 8.99 | 9.06 | 8.86 | 8.93 | 8.93 | -0.78% | 1,224,199 |
| Jul 7, 2026 | 9.24 | 9.35 | 8.97 | 9.00 | 9.00 | -1.96% | 1,356,933 |
| Jul 6, 2026 | 9.55 | 9.61 | 9.17 | 9.18 | 9.18 | -4.18% | 1,092,157 |
| Jul 2, 2026 | 9.73 | 9.79 | 9.58 | 9.58 | 9.58 | -1.14% | 732,174 |
| Jul 1, 2026 | 9.51 | 9.73 | 9.50 | 9.69 | 9.69 | 2.22% | 1,164,093 |
| Jun 30, 2026 | 9.37 | 9.57 | 9.37 | 9.48 | 9.48 | 0.96% | 854,381 |
| Jun 29, 2026 | 9.49 | 9.78 | 9.49 | 9.71 | 9.39 | 2.53% | 1,350,968 |
| Jun 26, 2026 | 9.26 | 9.47 | 9.26 | 9.47 | 9.16 | 2.16% | 738,619 |
| Jun 25, 2026 | 9.41 | 9.41 | 9.18 | 9.27 | 8.96 | -0.96% | 768,641 |
| Jun 24, 2026 | 9.43 | 9.43 | 9.26 | 9.36 | 9.05 | -0.74% | 1,231,547 |
| Jun 23, 2026 | 9.27 | 9.53 | 9.27 | 9.43 | 9.12 | 1.07% | 1,185,384 |
| Jun 22, 2026 | 9.33 | 9.46 | 9.31 | 9.33 | 9.02 | 0.21% | 852,759 |
| Jun 18, 2026 | 9.31 | 9.34 | 9.22 | 9.31 | 9.00 | 1.31% | 1,186,589 |
| Jun 17, 2026 | 9.26 | 9.34 | 9.18 | 9.19 | 8.89 | -1.29% | 591,545 |
| Jun 16, 2026 | 9.30 | 9.42 | 9.26 | 9.31 | 9.00 | 0.43% | 668,016 |