UK markets open in 7 hours 47 minutes

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.53+0.02 (+0.13%)
At close: 04:00PM EDT
15.75 +0.22 (+1.42%)
After hours: 06:40PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.5215.6015.4915.5315.53538,390
23 Apr 202415.4815.5315.4315.5115.51503,100
22 Apr 202415.3515.5215.3215.5015.50444,900
19 Apr 202415.3115.3615.2815.3315.33347,400
18 Apr 202415.1915.2815.1215.2615.26442,800
17 Apr 202415.0015.1814.9915.1315.13564,300
16 Apr 202414.9115.0114.8614.9614.96473,400
15 Apr 202415.0015.1114.9014.9414.94767,300
12 Apr 202415.0415.1214.8614.8814.88396,400
11 Apr 202414.9515.0814.9115.0715.07406,900
10 Apr 202414.9415.0514.9014.9614.96388,400
09 Apr 202414.9815.0614.9215.0415.04682,400
08 Apr 202414.8814.9314.8414.9114.91338,700
05 Apr 202414.8914.9114.8214.8414.84786,600
04 Apr 202414.9915.0114.8214.8414.84583,400
03 Apr 202414.9615.0314.9214.9614.96405,400
02 Apr 202414.9815.0414.9114.9814.98624,400
01 Apr 202415.0115.0114.9115.0015.00658,200
28 Mar 202415.0015.1114.9614.9814.98686,600
27 Mar 202414.9815.0514.7914.9614.96991,600
27 Mar 20240.45 Dividend
26 Mar 202415.3715.4015.3315.3314.88716,400
25 Mar 202415.2515.4215.2515.3414.89773,400
22 Mar 202415.2615.2815.1915.2214.77505,200
21 Mar 202415.1015.2415.0915.2114.76511,400
20 Mar 202415.0615.0714.9515.0414.60746,700
19 Mar 202415.0315.1614.9515.0114.571,021,300
18 Mar 202415.2215.2515.0415.0714.631,014,600
15 Mar 202415.1015.2415.0115.1514.711,614,300
14 Mar 202415.4515.4514.9615.0014.562,177,700
13 Mar 202415.5415.6015.3115.3314.882,314,300
12 Mar 202415.4015.5315.3315.5215.06607,600
11 Mar 202415.5315.5615.4015.4014.95498,100
08 Mar 202415.5315.5715.4615.5115.05404,600
07 Mar 202415.4415.4615.3615.4014.95295,200
06 Mar 202415.3515.4415.3315.3614.91472,500
05 Mar 202415.3015.3815.2515.3214.87377,600
04 Mar 202415.2415.3415.1715.3114.86505,800
01 Mar 202415.0615.2515.0015.2314.78525,700
29 Feb 202415.3715.6514.9315.0214.581,042,600
28 Feb 202415.6015.6015.4515.5215.06454,000
27 Feb 202415.4415.5815.3315.5715.11544,800
26 Feb 202415.3415.4615.3315.3714.92407,200
23 Feb 202415.3615.5215.3615.4314.98359,100
22 Feb 202415.3215.4015.2815.3914.94283,800
21 Feb 202415.3215.3415.2415.2914.84390,600
20 Feb 202415.2115.3715.2115.3214.87283,300
16 Feb 202415.3115.4215.2515.3414.89368,000
15 Feb 202415.2315.4115.1915.3814.93604,800
14 Feb 202415.0215.1615.0015.1514.71391,100
13 Feb 202415.0215.1014.9014.9514.51376,600
12 Feb 202414.9315.1514.9015.1014.66334,100
09 Feb 202414.8614.9314.7914.9314.49653,400
08 Feb 202414.8914.9414.8214.8614.42442,300
07 Feb 202414.9114.9714.8214.8914.45379,900
06 Feb 202414.9914.9914.8114.8914.45523,700
05 Feb 202415.0715.0714.8815.0014.56487,600
02 Feb 202415.0015.2214.9815.1014.66403,500
01 Feb 202415.1515.1614.9015.0614.62518,400
31 Jan 202415.3515.3715.1115.1314.69537,700
30 Jan 202415.2915.4315.2815.3614.91726,200
29 Jan 202415.3415.3915.2015.3214.87572,400
26 Jan 202415.3015.3915.2815.3414.89480,800
25 Jan 202415.2415.3315.1615.2914.84385,800
24 Jan 202415.1815.2815.1415.1814.73579,200
23 Jan 202415.0515.1715.0315.1514.71347,500
22 Jan 202414.9615.0614.9215.0614.62397,900
19 Jan 202414.9714.9714.8514.9114.47457,700
18 Jan 202414.9014.9414.7714.9414.50441,200
17 Jan 202414.8014.8814.7614.8714.43407,500
16 Jan 202414.9014.9014.8114.8514.41410,000
12 Jan 202414.9014.9714.8814.9114.47386,400
11 Jan 202414.8314.9014.6214.8814.44393,100
10 Jan 202414.7814.8914.7814.8414.40492,000
09 Jan 202414.7714.8414.7314.8214.38593,100
08 Jan 202414.8314.8814.7514.8214.38626,200
05 Jan 202414.8114.8414.7314.8114.38717,200
04 Jan 202414.5914.9414.5914.8114.38770,500
03 Jan 202414.5914.6614.4914.5614.13647,600
02 Jan 202414.5914.7014.5014.6014.17630,300
29 Dec 202314.7514.7814.5614.6514.221,441,500
28 Dec 202315.0215.0814.8114.8214.381,193,500
28 Dec 20230.45 Dividend
27 Dec 202315.4915.5015.3915.4414.55944,800
26 Dec 202315.3715.4915.3515.3814.49866,300
22 Dec 202315.3315.4515.3115.3414.46614,600
21 Dec 202315.3115.3415.2415.3214.44758,400
20 Dec 202315.2515.3815.1715.1914.31786,100
19 Dec 202315.2315.3015.1715.2714.39745,600
18 Dec 202315.1515.2615.0915.2214.34624,900
15 Dec 202315.1615.2014.9715.0314.16863,300
14 Dec 202315.1015.2414.9015.1414.27954,200
13 Dec 202314.9215.1014.8315.0914.22517,300
12 Dec 202314.8814.9514.8114.9014.04369,600
11 Dec 202314.9814.9914.7814.8313.98484,600
08 Dec 202314.8014.9714.7814.9414.08382,200
07 Dec 202314.7314.8514.6614.8013.95418,700
06 Dec 202314.7214.8114.6414.6613.81469,000
05 Dec 202314.8414.8614.6914.7113.86547,900
04 Dec 202314.8515.0014.8314.8614.00400,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...