Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
8.83
-0.23 (-2.54%)
At close: Jul 17, 2026, 4:00 PM EDT
8.87
+0.04 (0.45%)
After-hours: Jul 17, 2026, 7:06 PM EDT
Goldman Sachs BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9.33 | 9.40 | 9.24 | 9.27 | 8.96 | 0.32% | 872,190 |
| Jun 12, 2026 | 9.17 | 9.26 | 9.10 | 9.24 | 8.94 | 1.76% | 880,022 |
| Jun 11, 2026 | 9.11 | 9.15 | 9.02 | 9.08 | 8.78 | -0.22% | 1,112,985 |
| Jun 10, 2026 | 9.00 | 9.12 | 8.97 | 9.10 | 8.80 | 1.11% | 674,179 |
| Jun 9, 2026 | 8.90 | 9.03 | 8.90 | 9.00 | 8.70 | 0.67% | 986,611 |
| Jun 8, 2026 | 8.86 | 8.97 | 8.76 | 8.94 | 8.65 | 0.90% | 874,481 |
| Jun 5, 2026 | 9.08 | 9.15 | 8.82 | 8.86 | 8.57 | -2.74% | 766,519 |
| Jun 4, 2026 | 8.93 | 9.16 | 8.93 | 9.11 | 8.81 | 2.36% | 914,206 |
| Jun 3, 2026 | 9.06 | 9.10 | 8.86 | 8.90 | 8.61 | -2.63% | 1,683,241 |
| Jun 2, 2026 | 9.10 | 9.25 | 9.10 | 9.14 | 8.84 | -0.44% | 766,080 |
| Jun 1, 2026 | 9.00 | 9.20 | 8.99 | 9.18 | 8.88 | 2.46% | 848,188 |
| May 29, 2026 | 8.91 | 9.08 | 8.86 | 8.96 | 8.66 | 0.67% | 834,999 |
| May 28, 2026 | 8.93 | 9.00 | 8.89 | 8.90 | 8.61 | -0.34% | 730,134 |
| May 27, 2026 | 8.85 | 8.97 | 8.85 | 8.93 | 8.64 | 0.68% | 713,470 |
| May 26, 2026 | 8.90 | 9.00 | 8.86 | 8.87 | 8.58 | 0.11% | 1,024,920 |
| May 22, 2026 | 8.94 | 9.00 | 8.81 | 8.86 | 8.57 | -0.67% | 1,005,007 |
| May 21, 2026 | 8.93 | 9.01 | 8.87 | 8.92 | 8.63 | 0.11% | 716,218 |
| May 20, 2026 | 8.77 | 9.00 | 8.77 | 8.91 | 8.62 | 1.83% | 1,021,053 |
| May 19, 2026 | 8.75 | 8.84 | 8.65 | 8.75 | 8.46 | - | 1,133,992 |
| May 18, 2026 | 8.89 | 8.91 | 8.75 | 8.75 | 8.46 | -2.02% | 1,466,831 |
| May 15, 2026 | 8.90 | 8.94 | 8.80 | 8.93 | 8.64 | 0.11% | 1,165,428 |
| May 14, 2026 | 9.00 | 9.01 | 8.90 | 8.92 | 8.63 | - | 1,525,420 |
| May 13, 2026 | 8.98 | 9.10 | 8.92 | 8.92 | 8.63 | -0.89% | 2,300,688 |
| May 12, 2026 | 9.04 | 9.13 | 8.97 | 9.00 | 8.70 | 0.56% | 1,403,438 |
| May 11, 2026 | 9.28 | 9.40 | 8.92 | 8.95 | 8.66 | -3.56% | 2,694,573 |
| May 8, 2026 | 9.46 | 9.59 | 9.23 | 9.28 | 8.97 | -6.64% | 2,838,420 |
| May 7, 2026 | 10.05 | 10.12 | 9.86 | 9.94 | 9.61 | -2.07% | 1,310,035 |
| May 6, 2026 | 10.12 | 10.18 | 9.99 | 10.15 | 9.82 | 0.30% | 1,189,471 |