UK markets open in 2 hours 26 minutes
NIKKEI 225
27,977.23 -272.01 (-0.96%) HANG SENG
20,228.71 +182.94 (+0.91%) CRUDE OIL
90.57 -0.19 (-0.21%) GOLD FUTURES
1,802.00 -3.20 (-0.18%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,718.10 +337.00 (+1.74%)
Goldman Sachs BDC, Inc. (GSBD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 17.77 | 18.06 | 17.72 | 18.00 | 18.00 | 316,100 |
| 05 Aug 2022 | 17.44 | 17.68 | 17.32 | 17.61 | 17.61 | 372,600 |
| 04 Aug 2022 | 17.57 | 17.62 | 17.34 | 17.42 | 17.42 | 240,500 |
| 03 Aug 2022 | 17.55 | 17.60 | 17.36 | 17.52 | 17.52 | 285,500 |
| 02 Aug 2022 | 17.57 | 17.61 | 17.33 | 17.46 | 17.46 | 262,300 |
| 01 Aug 2022 | 17.57 | 17.69 | 17.48 | 17.58 | 17.58 | 339,900 |
| 29 Jul 2022 | 17.47 | 17.70 | 17.40 | 17.60 | 17.60 | 467,400 |
| 28 Jul 2022 | 17.35 | 17.61 | 17.25 | 17.52 | 17.52 | 476,300 |
| 27 Jul 2022 | 16.86 | 17.29 | 16.85 | 17.26 | 17.26 | 459,100 |
| 26 Jul 2022 | 16.58 | 16.81 | 16.58 | 16.76 | 16.76 | 195,600 |
| 25 Jul 2022 | 16.64 | 16.77 | 16.58 | 16.62 | 16.62 | 278,700 |
| 22 Jul 2022 | 16.85 | 16.87 | 16.62 | 16.67 | 16.67 | 193,600 |
| 21 Jul 2022 | 16.70 | 16.73 | 16.54 | 16.70 | 16.70 | 248,100 |
| 20 Jul 2022 | 16.68 | 16.82 | 16.59 | 16.66 | 16.66 | 254,200 |
| 19 Jul 2022 | 16.48 | 16.69 | 16.39 | 16.66 | 16.66 | 342,700 |
| 18 Jul 2022 | 16.37 | 16.52 | 16.29 | 16.32 | 16.32 | 302,500 |
| 15 Jul 2022 | 16.13 | 16.33 | 15.97 | 16.22 | 16.22 | 265,900 |
| 14 Jul 2022 | 16.10 | 16.13 | 15.87 | 15.99 | 15.99 | 442,200 |
| 13 Jul 2022 | 16.49 | 16.56 | 16.21 | 16.25 | 16.25 | 468,400 |
| 12 Jul 2022 | 16.48 | 16.66 | 16.48 | 16.56 | 16.56 | 185,000 |
| 11 Jul 2022 | 16.80 | 16.89 | 16.46 | 16.53 | 16.53 | 249,800 |
| 08 Jul 2022 | 16.86 | 16.90 | 16.60 | 16.87 | 16.87 | 299,900 |
| 07 Jul 2022 | 16.72 | 16.86 | 16.66 | 16.86 | 16.86 | 349,200 |
| 06 Jul 2022 | 16.93 | 16.93 | 16.38 | 16.64 | 16.64 | 413,100 |
| 05 Jul 2022 | 16.75 | 16.98 | 16.53 | 16.93 | 16.93 | 350,200 |
| 01 Jul 2022 | 16.30 | 16.90 | 16.06 | 16.90 | 16.90 | 844,000 |
| 30 Jun 2022 | 16.80 | 16.95 | 16.56 | 16.80 | 16.80 | 393,800 |
| 29 Jun 2022 | 17.06 | 17.22 | 16.81 | 16.87 | 16.87 | 334,500 |
| 29 Jun 2022 | 0.45 Dividend | |||||
| 28 Jun 2022 | 17.75 | 18.16 | 17.50 | 17.53 | 17.08 | 776,200 |
| 27 Jun 2022 | 17.50 | 17.72 | 17.32 | 17.66 | 17.21 | 368,300 |
| 24 Jun 2022 | 17.12 | 17.47 | 17.12 | 17.41 | 16.96 | 332,900 |
| 23 Jun 2022 | 17.12 | 17.16 | 16.92 | 16.98 | 16.54 | 300,500 |
| 22 Jun 2022 | 16.88 | 17.19 | 16.85 | 17.06 | 16.62 | 368,800 |
| 21 Jun 2022 | 17.27 | 17.30 | 16.95 | 17.00 | 16.56 | 453,300 |
| 17 Jun 2022 | 16.60 | 16.85 | 16.45 | 16.74 | 16.31 | 974,900 |
| 16 Jun 2022 | 17.00 | 17.03 | 16.37 | 16.53 | 16.11 | 680,800 |
| 15 Jun 2022 | 17.26 | 17.56 | 17.00 | 17.23 | 16.79 | 421,900 |
| 14 Jun 2022 | 17.15 | 17.37 | 16.91 | 17.17 | 16.73 | 919,200 |
| 13 Jun 2022 | 17.54 | 17.69 | 16.97 | 17.06 | 16.62 | 1,231,500 |
| 10 Jun 2022 | 17.75 | 17.99 | 17.55 | 17.89 | 17.43 | 471,700 |
| 09 Jun 2022 | 18.11 | 18.21 | 17.93 | 17.95 | 17.49 | 607,100 |
| 08 Jun 2022 | 18.27 | 18.28 | 18.01 | 18.15 | 17.68 | 402,500 |
| 07 Jun 2022 | 18.27 | 18.56 | 18.25 | 18.28 | 17.81 | 516,900 |
| 06 Jun 2022 | 18.33 | 18.41 | 18.20 | 18.34 | 17.87 | 277,000 |
| 03 Jun 2022 | 18.30 | 18.34 | 18.16 | 18.20 | 17.73 | 189,700 |
| 02 Jun 2022 | 18.32 | 18.39 | 18.14 | 18.34 | 17.87 | 298,200 |
| 01 Jun 2022 | 18.16 | 18.33 | 17.99 | 18.28 | 17.81 | 338,200 |
| 31 May 2022 | 18.20 | 18.24 | 17.96 | 18.09 | 17.63 | 388,300 |
| 27 May 2022 | 18.06 | 18.34 | 18.02 | 18.25 | 17.78 | 426,700 |
| 26 May 2022 | 17.71 | 18.15 | 17.69 | 17.99 | 17.53 | 496,700 |
| 25 May 2022 | 17.50 | 17.86 | 17.44 | 17.71 | 17.26 | 390,400 |
| 24 May 2022 | 17.71 | 17.74 | 17.37 | 17.53 | 17.08 | 401,900 |
| 23 May 2022 | 17.50 | 17.79 | 17.40 | 17.71 | 17.26 | 301,100 |
| 20 May 2022 | 17.89 | 17.99 | 17.10 | 17.32 | 16.88 | 803,200 |
| 19 May 2022 | 17.90 | 18.08 | 17.80 | 17.87 | 17.41 | 364,600 |
| 18 May 2022 | 18.50 | 18.53 | 18.01 | 18.02 | 17.56 | 317,400 |
| 17 May 2022 | 18.58 | 18.60 | 18.33 | 18.53 | 18.05 | 524,400 |
| 16 May 2022 | 17.99 | 18.30 | 17.86 | 18.25 | 17.78 | 313,100 |
| 13 May 2022 | 17.92 | 18.08 | 17.76 | 17.95 | 17.49 | 687,600 |
| 12 May 2022 | 18.09 | 18.22 | 17.67 | 17.76 | 17.30 | 866,100 |
| 11 May 2022 | 18.50 | 18.68 | 18.22 | 18.22 | 17.75 | 403,500 |
| 10 May 2022 | 18.27 | 18.75 | 18.12 | 18.49 | 18.02 | 660,900 |
| 09 May 2022 | 18.37 | 18.75 | 18.00 | 18.13 | 17.66 | 1,059,700 |
| 06 May 2022 | 18.88 | 19.07 | 18.70 | 18.94 | 18.45 | 532,300 |
| 05 May 2022 | 19.10 | 19.10 | 18.52 | 18.78 | 18.30 | 421,800 |
| 04 May 2022 | 18.88 | 19.21 | 18.83 | 19.18 | 18.69 | 321,300 |
| 03 May 2022 | 18.50 | 18.99 | 18.45 | 18.88 | 18.40 | 383,600 |
| 02 May 2022 | 18.82 | 18.98 | 18.22 | 18.47 | 18.00 | 835,100 |
| 29 Apr 2022 | 19.31 | 19.35 | 18.77 | 18.77 | 18.29 | 576,200 |
| 28 Apr 2022 | 19.32 | 19.44 | 19.01 | 19.33 | 18.83 | 468,800 |
| 27 Apr 2022 | 19.12 | 19.38 | 19.03 | 19.14 | 18.65 | 529,000 |
| 26 Apr 2022 | 19.46 | 19.46 | 18.99 | 19.00 | 18.51 | 559,200 |
| 25 Apr 2022 | 19.40 | 19.45 | 19.16 | 19.44 | 18.94 | 655,100 |
| 22 Apr 2022 | 20.11 | 20.17 | 19.39 | 19.42 | 18.92 | 937,600 |
| 21 Apr 2022 | 20.33 | 20.50 | 20.21 | 20.22 | 19.70 | 446,100 |
| 20 Apr 2022 | 20.23 | 20.47 | 20.22 | 20.33 | 19.81 | 378,700 |
| 19 Apr 2022 | 20.15 | 20.23 | 20.10 | 20.22 | 19.70 | 215,500 |
| 18 Apr 2022 | 20.09 | 20.19 | 20.01 | 20.12 | 19.60 | 324,500 |
| 14 Apr 2022 | 20.20 | 20.20 | 20.02 | 20.09 | 19.57 | 347,700 |
| 13 Apr 2022 | 19.84 | 20.18 | 19.84 | 20.16 | 19.64 | 334,300 |
| 12 Apr 2022 | 19.86 | 19.97 | 19.82 | 19.82 | 19.31 | 349,800 |
| 11 Apr 2022 | 20.04 | 20.14 | 19.84 | 19.85 | 19.34 | 384,500 |
| 08 Apr 2022 | 19.95 | 20.10 | 19.89 | 20.03 | 19.52 | 516,500 |
| 07 Apr 2022 | 19.67 | 19.95 | 19.56 | 19.81 | 19.30 | 403,200 |
| 06 Apr 2022 | 19.65 | 19.73 | 19.57 | 19.61 | 19.11 | 255,900 |
| 05 Apr 2022 | 19.71 | 19.80 | 19.63 | 19.75 | 19.24 | 395,800 |
| 04 Apr 2022 | 19.90 | 19.95 | 19.68 | 19.79 | 19.28 | 285,500 |
| 01 Apr 2022 | 19.62 | 19.91 | 19.61 | 19.88 | 19.37 | 294,900 |
| 31 Mar 2022 | 19.72 | 19.84 | 19.61 | 19.61 | 19.11 | 365,100 |
| 30 Mar 2022 | 19.62 | 19.74 | 19.50 | 19.67 | 19.17 | 455,500 |
| 30 Mar 2022 | 0.45 Dividend | |||||
| 29 Mar 2022 | 20.19 | 20.32 | 20.03 | 20.06 | 19.11 | 633,000 |
| 28 Mar 2022 | 20.18 | 20.19 | 20.02 | 20.06 | 19.11 | 482,300 |
| 25 Mar 2022 | 19.90 | 20.20 | 19.90 | 20.17 | 19.21 | 532,500 |
| 24 Mar 2022 | 19.91 | 19.99 | 19.81 | 19.91 | 18.96 | 352,900 |
| 23 Mar 2022 | 19.95 | 19.97 | 19.81 | 19.84 | 18.90 | 408,000 |
| 22 Mar 2022 | 19.71 | 19.99 | 19.60 | 19.91 | 18.96 | 587,700 |
| 21 Mar 2022 | 19.60 | 19.82 | 19.54 | 19.60 | 18.67 | 503,000 |
| 18 Mar 2022 | 19.57 | 19.60 | 19.37 | 19.56 | 18.63 | 1,267,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
