Goldman Sachs BDC, Inc. Common Stock (GSBD)

8.8350
-0.1150 (-1.28%)
NYSE· Last Trade: Aug 5th, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20268.788.998.788.951,207,0768.95
8/03/20268.648.848.648.82682,3488.82
7/31/20268.718.758.558.61828,2458.61
7/30/20268.878.878.488.661,166,7488.66
7/29/20268.838.998.818.861,115,2908.86
7/28/20268.758.918.738.88850,8448.88
7/27/20268.708.808.698.70570,5068.70
7/24/20268.648.698.568.66839,9018.66
7/23/20268.668.688.568.61556,3308.61
7/22/20268.778.858.648.66503,2908.66
7/21/20268.758.878.728.81402,3138.81
7/20/20268.858.858.618.69552,0818.69
7/17/20268.999.078.808.83445,7888.83
7/16/20268.909.088.869.06645,8959.06
7/15/20268.959.108.938.94787,5008.94
7/14/20268.788.958.788.90497,7518.90
7/13/20268.848.968.808.81642,5828.81
7/10/20268.648.968.638.821,088,5368.82
7/09/20268.718.788.368.553,238,3438.55
7/08/20268.999.058.868.931,224,2528.93
7/07/20269.249.358.979.001,357,4649.00
7/06/20269.559.619.179.181,151,6229.18
7/02/20269.739.799.589.58734,1039.58
7/01/20269.519.739.509.691,169,3469.69
6/30/20269.379.579.379.48861,3739.48
6/29/20269.499.789.499.711,352,5879.39
6/26/20269.269.479.269.47738,6199.16
6/25/20269.419.419.189.27768,6448.96
6/24/20269.439.439.269.361,231,0849.05
6/23/20269.279.539.279.431,185,3739.12
6/22/20269.339.469.319.33852,7309.02
6/18/20269.319.349.219.311,186,5929.00
6/17/20269.269.349.189.19591,5468.89
6/16/20269.309.419.269.31668,0209.00
6/15/20269.339.399.249.27872,1908.96
6/12/20269.179.269.109.24880,0228.94
6/11/20269.119.159.029.081,112,9868.78
6/10/20269.009.128.979.10674,1658.80
6/09/20268.909.038.909.00986,6128.70
6/08/20268.868.978.768.94874,4798.65
6/05/20269.089.158.818.86766,5218.57
6/04/20268.939.168.939.11914,2068.81
6/03/20269.069.108.868.901,683,2348.61
6/02/20269.109.259.109.14765,4568.84
6/01/20269.009.208.989.18848,1728.88
5/29/20268.919.088.868.96835,0038.66
5/28/20268.939.008.898.90730,0848.61
5/27/20268.858.968.858.93713,4688.64
5/26/20268.909.008.868.871,024,9188.58
5/22/20268.949.008.808.861,005,0088.57
5/21/20268.939.018.878.92716,1918.63
5/20/20268.779.008.778.911,021,0528.62
5/19/20268.758.848.658.751,133,9938.46
5/18/20268.898.918.758.751,466,6918.46
5/15/20268.908.948.808.931,165,4328.64
5/14/20269.009.018.898.921,524,9158.63
5/13/20268.989.108.928.922,300,5618.63
5/12/20269.049.138.979.001,403,4408.70
5/11/20269.289.408.928.952,694,5718.66
5/08/20269.469.599.239.282,838,4218.97
5/07/202610.0510.129.869.941,304,9179.61
5/06/202610.1210.189.9810.151,189,4329.82
5/05/202610.0510.159.8710.121,147,0879.79