UK Markets closed

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.80+0.04 (+0.21%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202119.2319.3219.1819.2019.2029,980,000
02 Sept 202119.2019.2419.0719.2319.2339,420,000
01 Sept 202119.1019.2419.0319.1319.1327,070,000
31 Aug 202119.1519.1719.0619.0619.0641,150,000
30 Aug 202119.2519.2519.1019.1319.1328,910,000
27 Aug 202119.1619.2519.0819.2019.2027,490,000
26 Aug 202119.0819.1919.0519.0719.0737,690,000
25 Aug 202119.2019.3319.1619.2119.2144,360,000
24 Aug 202118.9119.2118.9119.1519.1543,220,000
23 Aug 202118.9519.0118.7718.9718.9738,000,000
20 Aug 202118.6018.9418.5718.8618.8644,050,000
19 Aug 202118.8918.9218.4718.6018.6087,870,000
18 Aug 202119.1019.1618.9418.9618.9644,540,000
17 Aug 202119.1019.2519.0219.1619.1650,840,000
16 Aug 202119.3019.3919.0719.2219.2248,380,000
13 Aug 202119.3619.4419.2619.2819.2854,540,000
13 Aug 20210.05 Dividend
12 Aug 202119.4019.4119.2719.4019.3547,100,000
11 Aug 202119.4019.4819.2519.4019.3553,390,000
10 Aug 202119.5019.5519.3419.3819.3350,410,000
09 Aug 202119.5819.6519.3919.4519.4053,950,000
06 Aug 202119.5019.5519.1919.5219.4777,660,000
05 Aug 202119.2919.4219.2119.3619.3149,850,000
04 Aug 202119.2519.3019.1119.1919.1430,110,000
03 Aug 202119.3219.3319.1019.2719.22378,800
02 Aug 2021------
30 Jul 202119.1619.3019.0619.0819.03252,500
29 Jul 202119.3919.3919.0919.1719.12298,000
28 Jul 202119.1319.3018.9919.2219.17332,100
27 Jul 202118.9319.1818.8719.1019.05383,300
26 Jul 202119.0019.0718.8519.0018.95517,100
23 Jul 202119.0819.1918.9718.9718.92299,800
22 Jul 202119.1519.1519.0119.0218.97326,000
21 Jul 202119.2019.3819.1319.1519.10362,900
20 Jul 202119.0019.2218.9219.1419.09774,800
19 Jul 202119.0219.1018.7618.9718.92788,600
16 Jul 202119.3119.3119.0319.1319.08721,200
15 Jul 202119.2019.4019.1119.2219.17406,900
14 Jul 202119.3919.5019.1219.1819.13643,700
13 Jul 202119.5019.5019.0819.2419.191,066,400
12 Jul 202119.5019.6019.2919.5019.45827,800
09 Jul 202119.5719.6819.4819.5419.49432,200
08 Jul 202119.4519.5619.1619.5119.46446,200
07 Jul 202119.7019.8219.4519.5219.47402,900
06 Jul 202119.8320.0019.6819.7019.65436,800
02 Jul 202119.5320.0419.4519.8819.83748,600
01 Jul 202119.8019.8019.4419.4719.42361,300
30 Jun 202119.6219.7119.5519.6019.55371,000
29 Jun 202119.8119.9419.5419.5819.53506,900
29 Jun 20210.45 Dividend
28 Jun 202120.3420.3419.9820.1519.65861,600
25 Jun 202120.5120.6520.3220.3519.84640,400
24 Jun 202120.4420.5220.3020.5120.00448,900
23 Jun 202120.2820.5020.2620.3619.85402,700
22 Jun 202120.2620.3320.0820.2519.75287,900
21 Jun 202119.9420.2819.9320.2119.71318,900
18 Jun 202120.0520.1119.7719.8719.38533,200
17 Jun 202120.2520.2919.9220.0519.55432,200
16 Jun 202120.2020.3020.1520.2619.76270,600
15 Jun 202120.3820.4020.0620.2319.73401,500
14 Jun 202120.3020.3620.1620.3619.85302,800
11 Jun 202120.1020.3319.9620.3019.80329,200
10 Jun 202120.2420.2619.9220.0819.58530,100
09 Jun 202120.3020.3220.1620.2019.70262,500
08 Jun 202120.2520.3320.1520.2919.79381,800
07 Jun 202120.1720.3420.1120.1519.65597,000
04 Jun 202119.9020.0919.8120.0819.58422,500
03 Jun 202119.8019.9019.6519.9019.41410,800
02 Jun 202119.8520.0019.7419.9319.43461,000
01 Jun 202119.5219.8419.4619.7419.25444,000
28 May 202119.3519.5019.3019.4518.97503,100
27 May 202119.3419.4819.2719.4018.92488,200
26 May 202119.3519.4819.2919.3218.84404,000
25 May 202119.3219.4819.2119.2118.73329,700
24 May 202119.3519.3619.2019.3218.84435,600
21 May 202119.5319.5919.2519.2618.78718,200
20 May 202119.5819.7019.4219.5119.03314,700
19 May 202119.3519.6719.3219.5819.09316,800
18 May 202119.5819.9219.4919.5119.03339,000
17 May 202119.3019.5819.3019.5419.05368,400
14 May 202119.4119.5019.2019.3018.82565,300
13 May 202119.0019.4519.0019.4018.92346,300
13 May 20210.05 Dividend
12 May 202119.6819.7018.8818.9018.38742,700
11 May 202119.5919.7819.4719.6819.14436,400
10 May 202119.9920.0619.5819.7019.16732,400
07 May 202119.6019.8219.5819.6819.14455,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...