Goldman Sachs BDC, Inc GSBD
NYSE · United States · Miscellaneous
$9.04-0.05 (-0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.05 | -0.44% | $9.05 | $9.16 | $9.01 | 439.34K |
| 2026-09-30 | $9.09 | -4.21% | $9.23 | $9.23 | $9.06 | 1.06M |
| 2026-09-29 | $9.49 | +0.32% | $9.42 | $9.62 | $9.42 | 798.50K |
| 2026-09-28 | $9.46 | -0.84% | $9.50 | $9.50 | $9.36 | 1.06M |
| 2026-09-25 | $9.54 | +0.10% | $9.53 | $9.55 | $9.44 | 604.60K |
| 2026-09-24 | $9.53 | -1.14% | $9.65 | $9.65 | $9.48 | 700.90K |
| 2026-09-23 | $9.64 | -0.92% | $9.72 | $9.72 | $9.62 | 810.90K |
| 2026-09-22 | $9.73 | -0.71% | $9.95 | $9.95 | $9.73 | 570.90K |
| 2026-09-21 | $9.80 | +1.03% | $9.70 | $9.86 | $9.69 | 733.50K |
| 2026-09-18 | $9.70 | -2.90% | $10.00 | $10.00 | $9.69 | 1.31M |
| 2026-09-17 | $9.99 | +2.04% | $9.90 | $10.18 | $9.86 | 1.00M |
| 2026-09-16 | $9.79 | +1.56% | $9.64 | $9.81 | $9.58 | 1.20M |
| 2026-09-15 | $9.64 | +0.10% | $9.62 | $9.68 | $9.56 | 551.30K |
| 2026-09-14 | $9.63 | +0.10% | $9.65 | $9.78 | $9.61 | 605.60K |
| 2026-09-11 | $9.62 | +0.42% | $9.62 | $9.68 | $9.56 | 426.00K |
| 2026-09-10 | $9.58 | -0.62% | $9.60 | $9.64 | $9.47 | 665.20K |
| 2026-09-09 | $9.64 | -0.41% | $9.60 | $9.72 | $9.38 | 951.00K |
| 2026-09-08 | $9.68 | -3.01% | $9.76 | $9.85 | $9.59 | 1.26M |
| 2026-09-04 | $9.98 | +0.81% | $9.85 | $10.06 | $9.85 | 538.00K |
| 2026-09-03 | $9.90 | -0.30% | $10.00 | $10.08 | $9.77 | 679.50K |
| 2026-09-02 | $9.93 | -1.97% | $10.11 | $10.14 | $9.83 | 1.34M |
| 2026-09-01 | $10.13 | -0.98% | $10.23 | $10.28 | $10.10 | 772.90K |
| 2026-08-31 | $10.23 | +0.99% | $10.10 | $10.38 | $10.10 | 842.30K |
| 2026-08-28 | $10.13 | 0.00% | $10.15 | $10.20 | $10.10 | 518.80K |
| 2026-08-27 | $10.13 | +1.10% | $9.98 | $10.15 | $9.98 | 771.80K |
| 2026-08-26 | $10.02 | -0.79% | $10.07 | $10.11 | $9.97 | 693.30K |
| 2026-08-25 | $10.10 | +1.00% | $10.00 | $10.10 | $9.93 | 908.10K |
| 2026-08-24 | $10.00 | +1.63% | $9.84 | $10.00 | $9.83 | 557.40K |
| 2026-08-21 | $9.84 | -0.81% | $9.96 | $9.96 | $9.81 | 997.70K |
| 2026-08-20 | $9.92 | +0.40% | $9.90 | $9.98 | $9.84 | 1.18M |
| 2026-08-19 | $9.88 | +0.82% | $9.80 | $9.91 | $9.77 | 753.40K |
| 2026-08-18 | $9.80 | +0.20% | $9.79 | $9.83 | $9.77 | 616.70K |
| 2026-08-17 | $9.78 | -0.71% | $9.84 | $9.89 | $9.74 | 980.00K |
| 2026-08-14 | $9.85 | -0.81% | $9.94 | $9.95 | $9.82 | 829.10K |
| 2026-08-13 | $9.93 | +3.65% | $9.58 | $9.96 | $9.58 | 1.33M |
| 2026-08-12 | $9.58 | -1.24% | $9.64 | $9.71 | $9.55 | 703.30K |
| 2026-08-11 | $9.70 | -0.51% | $9.74 | $9.80 | $9.63 | 1.09M |
| 2026-08-10 | $9.75 | 0.00% | $9.70 | $9.82 | $9.49 | 1.52M |
| 2026-08-07 | $9.75 | +7.26% | $9.00 | $9.82 | $9.00 | 2.15M |
| 2026-08-06 | $9.09 | +2.94% | $8.84 | $9.15 | $8.81 | 1.04M |
| 2026-08-05 | $8.83 | -1.34% | $8.90 | $8.91 | $8.80 | 796.00K |
| 2026-08-04 | $8.95 | +1.47% | $8.78 | $8.99 | $8.78 | 1.21M |
| 2026-08-03 | $8.82 | +2.44% | $8.64 | $8.84 | $8.64 | 682.30K |
| 2026-07-31 | $8.61 | -0.58% | $8.71 | $8.75 | $8.55 | 828.20K |
| 2026-07-30 | $8.66 | -2.26% | $8.87 | $8.87 | $8.48 | 1.17M |
| 2026-07-29 | $8.86 | -0.23% | $8.83 | $8.99 | $8.81 | 1.11M |
| 2026-07-28 | $8.88 | +2.07% | $8.75 | $8.91 | $8.73 | 850.50K |
| 2026-07-27 | $8.70 | +0.46% | $8.70 | $8.80 | $8.69 | 570.50K |
| 2026-07-24 | $8.66 | +0.58% | $8.64 | $8.69 | $8.56 | 839.90K |
| 2026-07-23 | $8.61 | -0.58% | $8.66 | $8.68 | $8.56 | 556.30K |
| 2026-07-22 | $8.66 | -1.70% | $8.77 | $8.85 | $8.64 | 503.30K |
| 2026-07-21 | $8.81 | +1.38% | $8.75 | $8.87 | $8.72 | 402.30K |
| 2026-07-20 | $8.69 | -1.59% | $8.85 | $8.85 | $8.61 | 552.10K |
| 2026-07-17 | $8.83 | -2.54% | $8.99 | $9.07 | $8.80 | 445.80K |
| 2026-07-16 | $9.06 | +1.34% | $8.90 | $9.08 | $8.86 | 645.90K |
| 2026-07-15 | $8.94 | +0.45% | $8.95 | $9.10 | $8.93 | 787.50K |
| 2026-07-14 | $8.90 | +1.02% | $8.78 | $8.95 | $8.78 | 498.00K |
| 2026-07-13 | $8.81 | -0.11% | $8.84 | $8.96 | $8.80 | 642.60K |
| 2026-07-10 | $8.82 | +3.16% | $8.64 | $8.95 | $8.63 | 1.09M |
| 2026-07-09 | $8.55 | -4.26% | $8.71 | $8.78 | $8.35 | 3.24M |
| 2026-07-08 | $8.93 | -0.78% | $8.99 | $9.06 | $8.85 | 1.22M |
| 2026-07-07 | $9.00 | -1.96% | $9.24 | $9.35 | $8.97 | 1.36M |
| 2026-07-06 | $9.18 | -4.18% | $9.55 | $9.61 | $9.17 | 1.15M |
| 2026-07-02 | $9.58 | -1.14% | $9.73 | $9.79 | $9.58 | 734.10K |
| 2026-07-01 | $9.69 | +2.22% | $9.51 | $9.73 | $9.50 | 1.17M |
| 2026-06-30 | $9.48 | -2.37% | $9.37 | $9.57 | $9.37 | 861.40K |
| 2026-06-29 | $9.71 | +2.53% | $9.49 | $9.77 | $9.49 | 1.36M |
| 2026-06-26 | $9.47 | +2.16% | $9.26 | $9.47 | $9.26 | 738.60K |
| 2026-06-25 | $9.27 | -0.96% | $9.41 | $9.41 | $9.18 | 768.60K |
| 2026-06-24 | $9.36 | -0.74% | $9.43 | $9.43 | $9.26 | 1.23M |
| 2026-06-23 | $9.43 | +1.07% | $9.27 | $9.52 | $9.27 | 1.19M |
| 2026-06-22 | $9.33 | +0.21% | $9.33 | $9.46 | $9.31 | 852.70K |
| 2026-06-18 | $9.31 | +1.31% | $9.31 | $9.34 | $9.22 | 1.19M |
| 2026-06-17 | $9.19 | -1.29% | $9.26 | $9.34 | $9.18 | 591.50K |
| 2026-06-16 | $9.31 | +0.43% | $9.30 | $9.41 | $9.26 | 668.00K |
| 2026-06-15 | $9.27 | +0.32% | $9.33 | $9.40 | $9.24 | 872.20K |
| 2026-06-12 | $9.24 | +1.76% | $9.17 | $9.26 | $9.10 | 879.90K |
| 2026-06-11 | $9.08 | -0.22% | $9.11 | $9.15 | $9.02 | 1.11M |
| 2026-06-10 | $9.10 | +1.11% | $9.00 | $9.11 | $8.97 | 674.20K |
| 2026-06-09 | $9.00 | +0.67% | $8.90 | $9.03 | $8.90 | 986.60K |
| 2026-06-08 | $8.94 | +0.90% | $8.86 | $8.97 | $8.76 | 874.10K |
| 2026-06-05 | $8.86 | -2.74% | $9.08 | $9.15 | $8.81 | 766.20K |
| 2026-06-04 | $9.11 | +2.36% | $8.93 | $9.16 | $8.93 | 914.20K |
| 2026-06-03 | $8.90 | -2.63% | $9.06 | $9.10 | $8.86 | 1.68M |
| 2026-06-02 | $9.14 | -0.44% | $9.10 | $9.25 | $9.10 | 766.10K |
| 2026-06-01 | $9.18 | +2.46% | $9.00 | $9.20 | $8.98 | 848.20K |
| 2026-05-29 | $8.96 | +0.67% | $8.91 | $9.08 | $8.86 | 835.00K |
| 2026-05-28 | $8.90 | -0.34% | $8.93 | $9.00 | $8.89 | 729.80K |
| 2026-05-27 | $8.93 | +0.68% | $8.85 | $8.97 | $8.85 | 713.40K |
| 2026-05-26 | $8.87 | +0.11% | $8.90 | $9.00 | $8.86 | 1.02M |