Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
8.90
-0.24 (-2.63%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.06 | 9.10 | 8.86 | 8.90 | 8.90 | -2.63% | 1,683,094 |
| Jun 2, 2026 | 9.10 | 9.25 | 9.10 | 9.14 | 9.14 | -0.44% | 765,147 |
| Jun 1, 2026 | 9.00 | 9.20 | 8.99 | 9.18 | 9.18 | 2.46% | 848,035 |
| May 29, 2026 | 8.91 | 9.08 | 8.86 | 8.96 | 8.96 | 0.67% | 834,944 |
| May 28, 2026 | 8.93 | 9.00 | 8.89 | 8.90 | 8.90 | -0.34% | 729,697 |
| May 27, 2026 | 8.85 | 8.97 | 8.85 | 8.93 | 8.93 | 0.68% | 713,206 |
| May 26, 2026 | 8.90 | 9.00 | 8.86 | 8.87 | 8.87 | 0.11% | 1,024,584 |
| May 22, 2026 | 8.94 | 9.00 | 8.81 | 8.86 | 8.86 | -0.67% | 1,004,458 |
| May 21, 2026 | 8.93 | 9.01 | 8.87 | 8.92 | 8.92 | 0.11% | 708,081 |
| May 20, 2026 | 8.77 | 9.00 | 8.77 | 8.91 | 8.91 | 1.83% | 1,020,808 |
| May 19, 2026 | 8.75 | 8.84 | 8.65 | 8.75 | 8.75 | - | 1,133,962 |
| May 18, 2026 | 8.89 | 8.91 | 8.75 | 8.75 | 8.75 | -2.02% | 1,466,238 |
| May 15, 2026 | 8.90 | 8.94 | 8.80 | 8.93 | 8.93 | 0.11% | 1,165,428 |
| May 14, 2026 | 9.00 | 9.01 | 8.90 | 8.92 | 8.92 | - | 1,525,420 |
| May 13, 2026 | 8.98 | 9.10 | 8.92 | 8.92 | 8.92 | -0.89% | 2,300,688 |
| May 12, 2026 | 9.04 | 9.13 | 8.97 | 9.00 | 9.00 | 0.56% | 1,403,438 |
| May 11, 2026 | 9.28 | 9.40 | 8.92 | 8.95 | 8.95 | -3.56% | 2,694,573 |
| May 8, 2026 | 9.46 | 9.59 | 9.23 | 9.28 | 9.28 | -6.64% | 2,838,420 |
| May 7, 2026 | 10.05 | 10.12 | 9.86 | 9.94 | 9.94 | -2.07% | 1,310,035 |
| May 6, 2026 | 10.12 | 10.18 | 9.99 | 10.15 | 10.15 | 0.30% | 1,189,471 |
| May 5, 2026 | 10.05 | 10.16 | 9.87 | 10.12 | 10.12 | 0.80% | 1,147,087 |
| May 4, 2026 | 10.04 | 10.23 | 10.01 | 10.04 | 10.04 | -0.50% | 1,561,422 |
| May 1, 2026 | 9.90 | 10.10 | 9.86 | 10.09 | 10.09 | 2.64% | 2,334,876 |
| Apr 30, 2026 | 9.73 | 9.86 | 9.71 | 9.83 | 9.83 | 1.24% | 1,209,581 |
| Apr 29, 2026 | 9.79 | 9.84 | 9.64 | 9.71 | 9.71 | -0.61% | 868,290 |
| Apr 28, 2026 | 9.68 | 9.87 | 9.67 | 9.77 | 9.77 | 1.03% | 1,524,072 |
| Apr 27, 2026 | 9.52 | 9.73 | 9.50 | 9.67 | 9.67 | 1.68% | 1,603,499 |
| Apr 24, 2026 | 9.53 | 9.62 | 9.48 | 9.51 | 9.51 | 0.32% | 786,514 |
| Apr 23, 2026 | 9.67 | 9.67 | 9.45 | 9.48 | 9.48 | -1.46% | 1,095,222 |
| Apr 22, 2026 | 9.76 | 9.83 | 9.61 | 9.62 | 9.62 | -0.72% | 733,567 |
| Apr 21, 2026 | 9.85 | 9.87 | 9.64 | 9.69 | 9.69 | -0.82% | 1,226,655 |
| Apr 20, 2026 | 9.74 | 9.86 | 9.72 | 9.77 | 9.77 | -0.20% | 1,739,507 |
| Apr 17, 2026 | 9.61 | 9.84 | 9.61 | 9.79 | 9.79 | 2.51% | 1,416,344 |
| Apr 16, 2026 | 9.57 | 9.68 | 9.51 | 9.55 | 9.55 | -1.24% | 1,267,093 |
| Apr 15, 2026 | 9.50 | 9.69 | 9.49 | 9.67 | 9.67 | 2.22% | 1,302,742 |
| Apr 14, 2026 | 9.11 | 9.49 | 9.10 | 9.46 | 9.46 | 4.19% | 1,518,804 |
| Apr 13, 2026 | 8.92 | 9.10 | 8.89 | 9.08 | 9.08 | 1.23% | 1,521,342 |
| Apr 10, 2026 | 9.04 | 9.12 | 8.95 | 8.97 | 8.97 | -0.77% | 1,101,695 |
| Apr 9, 2026 | 9.08 | 9.16 | 9.02 | 9.04 | 9.04 | -0.99% | 1,417,797 |
| Apr 8, 2026 | 9.28 | 9.38 | 9.13 | 9.13 | 9.13 | -0.54% | 1,115,746 |
| Apr 7, 2026 | 9.30 | 9.38 | 9.16 | 9.18 | 9.18 | -0.76% | 1,647,984 |
| Apr 6, 2026 | 9.05 | 9.28 | 9.00 | 9.25 | 9.25 | 2.44% | 1,236,218 |
| Apr 2, 2026 | 8.69 | 9.04 | 8.66 | 9.03 | 9.03 | 3.08% | 1,908,042 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.69 | 8.76 | 8.76 | -1.35% | 1,605,401 |
| Mar 31, 2026 | 8.76 | 8.96 | 8.71 | 8.88 | 8.88 | 1.83% | 1,587,671 |
| Mar 30, 2026 | 9.04 | 9.11 | 8.92 | 9.04 | 8.72 | 0.56% | 1,389,337 |
| Mar 27, 2026 | 9.12 | 9.13 | 8.96 | 8.99 | 8.67 | -1.21% | 1,181,432 |
| Mar 26, 2026 | 9.20 | 9.34 | 9.09 | 9.10 | 8.78 | -1.30% | 852,975 |
| Mar 25, 2026 | 9.22 | 9.32 | 9.16 | 9.22 | 8.89 | 0.77% | 670,693 |
| Mar 24, 2026 | 9.15 | 9.27 | 9.09 | 9.15 | 8.83 | -0.97% | 1,328,371 |