Goldman Sachs BDC, Inc. Common Stock (GSBD)

9.4750
+0.0550 (0.58%)
NYSE · Last Trade: Jan 22nd, 3:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goldman Sachs BDC, Inc. Common Stock (GSBD)

DateOpenHighLowCloseVolumeAdjusted Close
1/21/20269.339.449.289.421,211,4039.42
1/20/20269.289.439.199.322,102,6689.32
1/16/20269.429.429.289.30965,2329.30
1/15/20269.269.469.219.431,484,5579.43
1/14/20269.039.299.039.27921,5379.27
1/13/20269.169.209.049.051,231,8799.05
1/12/20269.129.199.109.141,105,8039.14
1/09/20269.249.299.169.161,322,3719.16
1/08/20268.939.288.929.201,495,9619.20
1/07/20269.189.208.928.962,214,7258.96
1/06/20269.309.319.109.181,824,0519.18
1/05/20269.289.399.289.311,385,3859.31
1/02/20269.319.399.199.281,518,3469.28
12/31/20259.319.419.269.282,500,7479.28
12/30/20259.589.689.559.631,816,9649.31
12/29/20259.609.709.569.591,723,1599.27
12/26/20259.599.679.569.631,495,7799.31
12/24/20259.519.629.519.60968,3769.28
12/23/20259.629.669.539.561,567,4859.24
12/22/20259.599.669.549.611,612,0779.29
12/19/20259.689.719.559.622,726,5769.30
12/18/20259.759.799.689.721,927,8679.40
12/17/20259.839.899.759.751,450,3249.43
12/16/20259.839.929.779.841,350,5109.51
12/15/20259.949.969.759.821,627,5469.49
12/12/20259.9410.029.919.94928,7249.61
12/11/202510.0910.149.909.91900,1539.58
12/10/202510.1010.1410.0410.141,194,7469.80
12/09/202510.0010.109.9910.051,101,9299.72
12/08/202510.0410.099.9710.061,562,7809.73
12/05/202510.1210.1610.0610.08932,8919.75
12/04/202510.1010.2510.0810.121,230,7009.78
12/03/20259.9610.149.9510.081,206,3119.75
12/02/20259.959.969.819.89827,2159.56
12/01/20259.9310.039.869.931,661,3529.60
11/28/20259.8910.049.8910.01892,1269.68
11/26/20259.799.959.799.921,205,5889.55
11/25/20259.709.819.629.781,415,0549.42
11/24/20259.639.709.589.671,244,9829.31
11/21/20259.429.699.429.611,624,9729.25
11/20/20259.559.639.459.461,470,5749.11
11/19/20259.469.629.469.511,501,1209.16
11/18/20259.449.559.359.471,277,8649.12
11/17/20259.709.739.499.501,279,5529.15
11/14/20259.759.829.609.691,854,3009.33
11/13/20259.829.919.749.81728,7879.45
11/12/20259.759.939.759.821,077,9839.46
11/11/20259.639.749.609.711,025,8049.35
11/10/20259.929.969.559.631,462,1659.27
11/07/20259.9510.129.799.881,122,1669.51
11/06/20259.919.919.699.741,284,7959.38
11/05/20259.819.869.679.79806,9139.43
11/04/20259.779.879.739.78879,4869.42
11/03/20259.959.989.849.93642,5339.56
10/31/20259.8810.049.819.981,112,9979.61
10/30/202510.0010.029.859.911,109,0929.54
10/29/202510.0510.139.9710.031,387,7129.66
10/28/202510.0610.2010.0310.061,502,5559.69
10/27/20259.8310.069.7810.041,650,9069.67
10/24/20259.879.919.759.81707,0779.45
10/23/20259.869.909.789.82774,9099.46
10/22/20259.839.919.759.831,121,4429.47