Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.51
+0.03 (0.32%)
Apr 24, 2026, 3:17 PM EDT - Market open
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.53 | 9.62 | 9.49 | 9.57 | - | 0.90% | 381,035 |
| Apr 23, 2026 | 9.67 | 9.67 | 9.45 | 9.48 | 9.48 | -1.46% | 1,095,102 |
| Apr 22, 2026 | 9.76 | 9.83 | 9.61 | 9.62 | 9.62 | -0.72% | 733,506 |
| Apr 21, 2026 | 9.85 | 9.87 | 9.64 | 9.69 | 9.69 | -0.82% | 1,226,646 |
| Apr 20, 2026 | 9.74 | 9.86 | 9.72 | 9.77 | 9.77 | -0.20% | 1,731,762 |
| Apr 17, 2026 | 9.61 | 9.84 | 9.61 | 9.79 | 9.79 | 2.51% | 1,415,857 |
| Apr 16, 2026 | 9.57 | 9.68 | 9.51 | 9.55 | 9.55 | -1.24% | 1,266,074 |
| Apr 15, 2026 | 9.50 | 9.69 | 9.49 | 9.67 | 9.67 | 2.22% | 1,293,529 |
| Apr 14, 2026 | 9.11 | 9.49 | 9.10 | 9.46 | 9.46 | 4.19% | 1,512,061 |
| Apr 13, 2026 | 8.92 | 9.10 | 8.89 | 9.08 | 9.08 | 1.23% | 1,521,230 |
| Apr 10, 2026 | 9.04 | 9.12 | 8.95 | 8.97 | 8.97 | -0.77% | 1,099,617 |
| Apr 9, 2026 | 9.08 | 9.16 | 9.02 | 9.04 | 9.04 | -0.99% | 1,415,674 |
| Apr 8, 2026 | 9.28 | 9.38 | 9.13 | 9.13 | 9.13 | -0.54% | 1,115,653 |
| Apr 7, 2026 | 9.30 | 9.38 | 9.16 | 9.18 | 9.18 | -0.76% | 1,646,380 |
| Apr 6, 2026 | 9.05 | 9.28 | 9.00 | 9.25 | 9.25 | 2.44% | 1,213,240 |
| Apr 2, 2026 | 8.69 | 9.04 | 8.66 | 9.03 | 9.03 | 3.08% | 1,908,040 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.69 | 8.76 | 8.76 | -1.35% | 1,604,769 |
| Mar 31, 2026 | 8.76 | 8.96 | 8.71 | 8.88 | 8.88 | -1.77% | 1,587,097 |
| Mar 30, 2026 | 9.04 | 9.11 | 8.92 | 9.04 | 8.72 | 0.56% | 1,388,896 |
| 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 |
| Mar 23, 2026 | 9.20 | 9.32 | 9.04 | 9.24 | 8.91 | 2.21% | 1,496,298 |
| Mar 20, 2026 | 9.30 | 9.34 | 9.04 | 9.04 | 8.72 | -2.59% | 2,418,588 |
| Mar 19, 2026 | 9.27 | 9.38 | 9.23 | 9.28 | 8.95 | -0.22% | 1,103,755 |
| Mar 18, 2026 | 9.24 | 9.43 | 9.22 | 9.30 | 8.97 | 0.11% | 1,232,333 |
| Mar 17, 2026 | 9.15 | 9.43 | 9.15 | 9.29 | 8.96 | 2.54% | 1,699,511 |
| Mar 16, 2026 | 9.13 | 9.17 | 9.06 | 9.06 | 8.74 | -0.66% | 1,566,391 |
| Mar 13, 2026 | 9.13 | 9.17 | 9.04 | 9.12 | 8.80 | 0.66% | 1,444,975 |
| Mar 12, 2026 | 9.10 | 9.21 | 9.04 | 9.06 | 8.74 | -1.20% | 1,976,219 |
| Mar 11, 2026 | 9.17 | 9.28 | 9.09 | 9.17 | 8.85 | 0.11% | 1,459,020 |
| Mar 10, 2026 | 9.14 | 9.29 | 9.05 | 9.16 | 8.84 | 0.11% | 1,237,794 |
| Mar 9, 2026 | 9.18 | 9.26 | 9.04 | 9.15 | 8.83 | -2.14% | 2,097,037 |
| Mar 6, 2026 | 9.24 | 9.37 | 9.16 | 9.35 | 8.99 | 0.54% | 1,970,902 |
| Mar 5, 2026 | 9.33 | 9.49 | 9.30 | 9.30 | 8.94 | -0.32% | 1,427,560 |
| Mar 4, 2026 | 9.20 | 9.37 | 9.11 | 9.33 | 8.97 | 1.74% | 1,339,272 |
| Mar 3, 2026 | 9.04 | 9.25 | 9.03 | 9.17 | 8.82 | 0.11% | 1,512,643 |
| Mar 2, 2026 | 9.00 | 9.30 | 8.81 | 9.16 | 8.81 | 1.10% | 2,275,783 |
| Feb 27, 2026 | 9.17 | 9.40 | 9.05 | 9.06 | 8.71 | -1.20% | 2,711,047 |
| Feb 26, 2026 | 9.26 | 9.29 | 9.03 | 9.17 | 8.82 | -0.97% | 2,020,068 |
| Feb 25, 2026 | 9.13 | 9.29 | 9.03 | 9.26 | 8.90 | 1.20% | 970,672 |
| Feb 24, 2026 | 9.10 | 9.24 | 9.09 | 9.15 | 8.80 | 0.88% | 1,000,118 |
| Feb 23, 2026 | 9.08 | 9.20 | 9.05 | 9.07 | 8.72 | -0.11% | 1,729,606 |
| Feb 20, 2026 | 9.11 | 9.15 | 8.96 | 9.08 | 8.73 | -0.87% | 1,455,482 |
| Feb 19, 2026 | 9.22 | 9.29 | 9.09 | 9.16 | 8.81 | -1.40% | 1,982,118 |
| Feb 18, 2026 | 9.23 | 9.34 | 9.17 | 9.29 | 8.93 | 0.54% | 1,039,782 |
| Feb 17, 2026 | 9.27 | 9.35 | 9.13 | 9.24 | 8.88 | 0.11% | 1,502,281 |
| Feb 13, 2026 | 9.33 | 9.39 | 9.14 | 9.23 | 8.87 | -1.91% | 1,956,502 |
| Feb 12, 2026 | 9.45 | 9.53 | 9.32 | 9.41 | 9.05 | -0.63% | 1,069,577 |