Goldman Sachs BDC, Inc. Common Stock (GSBD)

9.0822
+0.0122 (0.13%)
NYSE · Last Trade: Oct 5th, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20269.239.289.059.07869,3889.07
10/01/20269.059.219.019.17970,7009.17
9/30/20269.239.239.069.091,064,4479.09
9/29/20269.429.629.429.49798,5039.17
9/28/20269.509.509.379.461,065,9229.14
9/25/20269.539.549.449.54604,6139.22
9/24/20269.659.659.489.53701,4249.21
9/23/20269.729.729.629.64810,9569.31
9/22/20269.959.959.739.73570,9459.40
9/21/20269.709.879.699.80733,4649.47
9/18/202610.0010.009.699.701,305,4709.37
9/17/20269.9010.189.869.991,000,2009.65
9/16/20269.649.819.589.791,205,5359.46
9/15/20269.629.689.569.64551,3309.31
9/14/20269.659.789.619.63605,6499.31
9/11/20269.629.689.559.62426,1279.30
9/10/20269.609.639.479.58665,2299.26
9/09/20269.609.729.389.64951,0049.31
9/08/20269.769.859.599.681,260,9629.35
9/04/20269.8510.069.859.98538,0239.64
9/03/202610.0010.089.779.90679,5449.57
9/02/202610.1110.149.839.931,342,9289.60
9/01/202610.2310.2810.1010.13772,9089.79
8/31/202610.1010.3810.1010.23842,3299.89
8/28/202610.1510.2010.1010.13519,2719.76
8/27/20269.9810.159.9810.13771,9029.76
8/26/202610.0710.119.9610.02693,2899.65
8/25/202610.0010.109.9310.10908,1229.73
8/24/20269.8410.009.8310.00557,4249.63
8/21/20269.969.969.809.84997,6859.48
8/20/20269.909.989.849.921,177,8139.56
8/19/20269.809.919.779.88753,4619.52
8/18/20269.799.839.779.80616,6709.44
8/17/20269.849.899.749.78980,0579.42
8/14/20269.949.959.829.85829,0589.49
8/13/20269.589.969.589.931,325,5929.57
8/12/20269.649.719.549.58703,3269.23
8/11/20269.749.809.639.701,093,8319.35
8/10/20269.709.829.499.751,515,5009.39
8/07/20269.009.829.009.752,147,6959.39
8/06/20268.849.158.819.091,035,2058.76
8/05/20268.908.918.808.83795,9808.51
8/04/20268.788.998.788.951,207,0768.62
8/03/20268.648.848.648.82682,3488.50
7/31/20268.718.758.558.61828,2458.30
7/30/20268.878.878.488.661,166,7488.34
7/29/20268.838.998.818.861,115,2908.54
7/28/20268.758.918.738.88850,8448.56
7/27/20268.708.808.698.70570,5068.38
7/24/20268.648.698.568.66839,9018.34
7/23/20268.668.688.568.61556,3308.30
7/22/20268.778.858.648.66503,2908.34
7/21/20268.758.878.728.81402,3138.49
7/20/20268.858.858.618.69552,0818.37
7/17/20268.999.078.808.83445,7888.51
7/16/20268.909.088.869.06645,8958.73
7/15/20268.959.108.938.94787,5008.61
7/14/20268.788.958.788.90497,7518.57
7/13/20268.848.968.808.81642,5828.49
7/10/20268.648.968.638.821,088,5368.50
7/09/20268.718.788.368.553,238,3438.24
7/08/20268.999.058.868.931,224,2528.60
7/07/20269.249.358.979.001,357,4648.67
7/06/20269.559.619.179.181,151,6228.84