Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.79
+0.15 (1.56%)
At close: Sep 16, 2026, 4:00 PM EDT
9.79
0.00 (0.00%)
After-hours: Sep 16, 2026, 5:31 PM EDT
Goldman Sachs BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.64 | 9.82 | 9.58 | 9.79 | 9.79 | 1.56% | 1,202,836 |
| Sep 15, 2026 | 9.62 | 9.68 | 9.56 | 9.64 | 9.64 | 0.10% | 551,327 |
| Sep 14, 2026 | 9.65 | 9.78 | 9.61 | 9.63 | 9.63 | 0.10% | 604,308 |
| Sep 11, 2026 | 9.62 | 9.68 | 9.56 | 9.62 | 9.62 | 0.42% | 425,187 |
| Sep 10, 2026 | 9.60 | 9.64 | 9.47 | 9.58 | 9.58 | -0.62% | 665,181 |
| Sep 9, 2026 | 9.60 | 9.72 | 9.38 | 9.64 | 9.64 | -0.41% | 950,636 |
| Sep 8, 2026 | 9.76 | 9.85 | 9.59 | 9.68 | 9.68 | -3.01% | 1,260,624 |
| Sep 4, 2026 | 9.85 | 10.06 | 9.85 | 9.98 | 9.98 | 0.81% | 538,009 |
| Sep 3, 2026 | 10.00 | 10.08 | 9.77 | 9.90 | 9.90 | -0.30% | 679,545 |
| Sep 2, 2026 | 10.11 | 10.14 | 9.83 | 9.93 | 9.93 | -1.97% | 1,342,944 |
| Sep 1, 2026 | 10.23 | 10.28 | 10.10 | 10.13 | 10.13 | -0.98% | 773,085 |
| Aug 31, 2026 | 10.10 | 10.38 | 10.10 | 10.23 | 10.23 | 1.29% | 842,330 |
| Aug 28, 2026 | 10.15 | 10.20 | 10.10 | 10.13 | 10.10 | - | 519,270 |
| Aug 27, 2026 | 9.98 | 10.15 | 9.98 | 10.13 | 10.10 | 1.10% | 771,901 |
| Aug 26, 2026 | 10.07 | 10.11 | 9.97 | 10.02 | 9.99 | -0.79% | 693,288 |
| Aug 25, 2026 | 10.00 | 10.10 | 9.93 | 10.10 | 10.07 | 1.00% | 908,132 |
| Aug 24, 2026 | 9.84 | 10.00 | 9.83 | 10.00 | 9.97 | 1.63% | 557,411 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.81 | 9.84 | 9.81 | -0.81% | 997,684 |
| Aug 20, 2026 | 9.90 | 9.98 | 9.84 | 9.92 | 9.89 | 0.40% | 1,177,813 |
| Aug 19, 2026 | 9.80 | 9.91 | 9.77 | 9.88 | 9.85 | 0.82% | 753,461 |
| Aug 18, 2026 | 9.79 | 9.83 | 9.77 | 9.80 | 9.77 | 0.20% | 616,668 |
| Aug 17, 2026 | 9.84 | 9.89 | 9.75 | 9.78 | 9.75 | -0.71% | 980,056 |
| Aug 14, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | 9.82 | -0.81% | 829,056 |
| Aug 13, 2026 | 9.58 | 9.96 | 9.58 | 9.93 | 9.90 | 3.65% | 1,326,634 |
| Aug 12, 2026 | 9.64 | 9.71 | 9.55 | 9.58 | 9.55 | -1.24% | 703,328 |
| Aug 11, 2026 | 9.74 | 9.80 | 9.63 | 9.70 | 9.67 | -0.51% | 1,093,831 |
| Aug 10, 2026 | 9.70 | 9.82 | 9.50 | 9.75 | 9.72 | - | 1,515,499 |
| Aug 7, 2026 | 9.00 | 9.83 | 9.00 | 9.75 | 9.72 | 7.26% | 2,147,695 |
| Aug 6, 2026 | 8.84 | 9.16 | 8.81 | 9.09 | 9.06 | 2.94% | 1,035,541 |
| Aug 5, 2026 | 8.90 | 8.91 | 8.80 | 8.83 | 8.80 | -1.34% | 795,984 |
| Aug 4, 2026 | 8.78 | 8.99 | 8.78 | 8.95 | 8.92 | 1.47% | 1,207,177 |
| Aug 3, 2026 | 8.64 | 8.84 | 8.64 | 8.82 | 8.79 | 2.44% | 682,358 |
| Jul 31, 2026 | 8.71 | 8.75 | 8.55 | 8.61 | 8.58 | -0.58% | 828,244 |
| Jul 30, 2026 | 8.87 | 8.87 | 8.48 | 8.66 | 8.63 | -2.26% | 1,166,755 |
| Jul 29, 2026 | 8.83 | 9.00 | 8.81 | 8.86 | 8.83 | -0.23% | 1,115,291 |
| Jul 28, 2026 | 8.75 | 8.91 | 8.73 | 8.88 | 8.85 | 2.07% | 850,843 |
| Jul 27, 2026 | 8.70 | 8.80 | 8.69 | 8.70 | 8.67 | 0.46% | 570,517 |
| Jul 24, 2026 | 8.64 | 8.69 | 8.56 | 8.66 | 8.63 | 0.58% | 839,901 |
| Jul 23, 2026 | 8.66 | 8.68 | 8.56 | 8.61 | 8.58 | -0.58% | 556,326 |
| Jul 22, 2026 | 8.77 | 8.85 | 8.64 | 8.66 | 8.63 | -1.70% | 503,292 |
| Jul 21, 2026 | 8.75 | 8.87 | 8.72 | 8.81 | 8.78 | 1.38% | 402,312 |
| Jul 20, 2026 | 8.85 | 8.85 | 8.61 | 8.69 | 8.66 | -1.59% | 552,077 |
| Jul 17, 2026 | 8.99 | 9.07 | 8.80 | 8.83 | 8.80 | -2.54% | 445,787 |
| Jul 16, 2026 | 8.90 | 9.08 | 8.86 | 9.06 | 9.03 | 1.34% | 645,895 |
| Jul 15, 2026 | 8.95 | 9.10 | 8.93 | 8.94 | 8.91 | 0.45% | 787,499 |
| Jul 14, 2026 | 8.78 | 8.95 | 8.78 | 8.90 | 8.87 | 1.02% | 498,039 |
| Jul 13, 2026 | 8.84 | 8.96 | 8.80 | 8.81 | 8.78 | -0.11% | 642,582 |
| Jul 10, 2026 | 8.64 | 8.96 | 8.63 | 8.82 | 8.79 | 3.16% | 1,088,532 |
| Jul 9, 2026 | 8.71 | 8.78 | 8.36 | 8.55 | 8.52 | -4.26% | 3,238,348 |
| Jul 8, 2026 | 8.99 | 9.06 | 8.86 | 8.93 | 8.90 | -0.78% | 1,224,251 |