UK markets closed

Goldman Sachs BDC, Inc. (GSBD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.67-0.31 (-2.07%)
At close: 04:00PM EST
14.85 +0.18 (+1.23%)
After hours: 05:58PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202215.0415.0614.5514.6714.67996,861
05 Dec 202215.2615.3014.8314.9814.98588,000
02 Dec 202215.2715.3915.1915.3015.30371,300
01 Dec 202215.5915.8515.4215.4315.43533,200
30 Nov 202215.3115.5215.1415.4915.49429,200
29 Nov 202215.3015.4415.2315.3015.30381,700
28 Nov 202215.7015.7715.2415.3115.31581,300
25 Nov 202215.6915.8515.6015.7715.77132,900
23 Nov 202215.8615.9715.5115.5715.57915,900
22 Nov 202215.7316.0615.7315.8615.86713,800
21 Nov 202215.7215.8215.6415.7515.75399,000
18 Nov 202215.9015.9915.7115.7715.77264,700
17 Nov 202215.6015.8915.5515.8615.86269,600
16 Nov 202215.8516.0215.7815.7815.78309,300
15 Nov 202216.0016.1515.7615.9015.90459,000
14 Nov 202215.8815.9115.6315.8115.81436,600
11 Nov 202215.8816.0315.7715.9115.91327,400
10 Nov 202216.0516.1815.6615.8315.83406,800
09 Nov 202215.7015.9815.5915.6415.64548,900
08 Nov 202216.0516.0615.6115.6615.66529,600
07 Nov 202215.7616.2515.7016.0716.07759,600
04 Nov 202215.7516.0915.3815.6515.65415,900
03 Nov 202215.1715.4615.1015.4015.40304,600
02 Nov 202215.4015.6915.2215.3315.33441,800
01 Nov 202215.5715.6315.3715.4715.47442,700
31 Oct 202215.5515.6415.4115.4615.46335,100
28 Oct 202215.3215.6115.3215.5115.51931,700
27 Oct 202215.4515.6415.3115.3215.32485,700
26 Oct 202215.3015.4115.1815.2815.28555,900
25 Oct 202214.7315.2914.6915.2415.24406,100
24 Oct 202214.7114.8314.5614.7514.75508,900
21 Oct 202214.7414.8114.5114.6914.69339,300
20 Oct 202214.8114.9614.6314.7214.72324,100
19 Oct 202214.7614.9314.6514.8114.81564,500
18 Oct 202215.1715.1814.8114.9914.99470,100
17 Oct 202214.8615.0714.7914.8814.88382,700
14 Oct 202214.9915.1014.6514.7214.72308,900
13 Oct 202214.3914.9214.3514.9214.92420,100
12 Oct 202214.4314.6214.2614.5714.57322,500
11 Oct 202214.3114.4614.0414.3914.39380,400
10 Oct 202214.6714.6814.2814.3914.39284,900
07 Oct 202214.6614.7814.5314.6514.65379,300
06 Oct 202215.0715.1814.7214.8014.80257,400
05 Oct 202215.2115.2314.8215.0415.04275,200
04 Oct 202214.7315.4014.7315.3015.30622,800
03 Oct 202214.5514.6514.1814.4714.47498,800
30 Sept 202214.5514.8714.4514.4514.45545,600
29 Sept 202215.2415.3014.4814.6014.60611,900
29 Sept 20220.45 Dividend
28 Sept 202215.5115.9615.4015.7915.34515,900
27 Sept 202215.5915.9915.2715.5215.08752,800
26 Sept 202216.2316.3715.2415.2814.841,019,600
23 Sept 202216.2016.3316.0116.3015.841,056,200
22 Sept 202216.5016.6316.2216.3115.85785,700
21 Sept 202216.6616.7616.5016.5016.03282,500
20 Sept 202216.7316.7816.5416.5616.09302,500
19 Sept 202216.7216.9216.7016.7916.31195,000
16 Sept 202216.9016.9516.7216.8916.41359,400
15 Sept 202216.9317.2116.9317.0316.54224,200
14 Sept 202216.7917.0116.7716.9116.43619,600
13 Sept 202217.0417.0816.7016.7916.31271,300
12 Sept 202217.2017.2917.1017.1916.70335,000
09 Sept 202217.2217.3417.0817.0916.60361,200
08 Sept 202216.8717.1716.7717.0916.60294,000
07 Sept 202216.6616.9216.6616.8716.39230,800
06 Sept 202216.9816.9816.6016.7416.26285,000
02 Sept 202216.9217.1016.7616.8416.36245,400
01 Sept 202216.9917.0016.5316.7716.29349,900
31 Aug 202217.0417.1616.9617.0216.53219,100
30 Aug 202217.3517.3516.9016.9516.47274,800
29 Aug 202217.1717.3617.1517.2916.80256,800
26 Aug 202217.5517.5717.3017.3116.82250,300
25 Aug 202217.5517.6517.4817.5417.04265,400
24 Aug 202217.3717.5017.3617.5017.00213,900
23 Aug 202217.2617.4517.2217.4216.92227,200
22 Aug 202217.3317.3517.1417.1416.65239,200
19 Aug 202217.7317.7317.4717.4716.97338,200
18 Aug 202217.6117.8617.5317.8417.33254,300
17 Aug 202217.8817.9017.5317.5317.03343,100
16 Aug 202217.8918.1017.8618.0317.52349,600
15 Aug 202217.9518.0017.8617.9217.41305,700
12 Aug 202217.9218.0817.9118.0517.54282,800
11 Aug 202217.7717.9317.7717.8417.33279,100
10 Aug 202217.9518.0017.6517.7817.27594,500
09 Aug 202217.8817.9817.7117.7417.23204,900
08 Aug 202217.7718.0617.7218.0017.49316,100
05 Aug 202217.4417.6817.3217.6117.11372,600
04 Aug 202217.5717.6217.3417.4216.92240,500
03 Aug 202217.5517.6017.3617.5217.02285,500
02 Aug 202217.5717.6117.3317.4616.96262,300
01 Aug 202217.5717.6917.4817.5817.08339,900
29 Jul 202217.4717.7017.4017.6017.10467,400
28 Jul 202217.3517.6117.2517.5217.02476,300
27 Jul 202216.8617.2916.8517.2616.77459,100
26 Jul 202216.5816.8116.5816.7616.28195,600
25 Jul 202216.6416.7716.5816.6216.15278,700
22 Jul 202216.8516.8716.6216.6716.19193,600
21 Jul 202216.7016.7316.5416.7016.22248,100
20 Jul 202216.6816.8216.5916.6616.19254,200
19 Jul 202216.4816.6916.3916.6616.19342,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...