UK markets open in 2 hours 26 minutes

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.00+0.39 (+2.21%)
At close: 04:00PM EDT
18.11 +0.11 (+0.61%)
After hours: 07:02PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202217.7718.0617.7218.0018.00316,100
05 Aug 202217.4417.6817.3217.6117.61372,600
04 Aug 202217.5717.6217.3417.4217.42240,500
03 Aug 202217.5517.6017.3617.5217.52285,500
02 Aug 202217.5717.6117.3317.4617.46262,300
01 Aug 202217.5717.6917.4817.5817.58339,900
29 Jul 202217.4717.7017.4017.6017.60467,400
28 Jul 202217.3517.6117.2517.5217.52476,300
27 Jul 202216.8617.2916.8517.2617.26459,100
26 Jul 202216.5816.8116.5816.7616.76195,600
25 Jul 202216.6416.7716.5816.6216.62278,700
22 Jul 202216.8516.8716.6216.6716.67193,600
21 Jul 202216.7016.7316.5416.7016.70248,100
20 Jul 202216.6816.8216.5916.6616.66254,200
19 Jul 202216.4816.6916.3916.6616.66342,700
18 Jul 202216.3716.5216.2916.3216.32302,500
15 Jul 202216.1316.3315.9716.2216.22265,900
14 Jul 202216.1016.1315.8715.9915.99442,200
13 Jul 202216.4916.5616.2116.2516.25468,400
12 Jul 202216.4816.6616.4816.5616.56185,000
11 Jul 202216.8016.8916.4616.5316.53249,800
08 Jul 202216.8616.9016.6016.8716.87299,900
07 Jul 202216.7216.8616.6616.8616.86349,200
06 Jul 202216.9316.9316.3816.6416.64413,100
05 Jul 202216.7516.9816.5316.9316.93350,200
01 Jul 202216.3016.9016.0616.9016.90844,000
30 Jun 202216.8016.9516.5616.8016.80393,800
29 Jun 202217.0617.2216.8116.8716.87334,500
29 Jun 20220.45 Dividend
28 Jun 202217.7518.1617.5017.5317.08776,200
27 Jun 202217.5017.7217.3217.6617.21368,300
24 Jun 202217.1217.4717.1217.4116.96332,900
23 Jun 202217.1217.1616.9216.9816.54300,500
22 Jun 202216.8817.1916.8517.0616.62368,800
21 Jun 202217.2717.3016.9517.0016.56453,300
17 Jun 202216.6016.8516.4516.7416.31974,900
16 Jun 202217.0017.0316.3716.5316.11680,800
15 Jun 202217.2617.5617.0017.2316.79421,900
14 Jun 202217.1517.3716.9117.1716.73919,200
13 Jun 202217.5417.6916.9717.0616.621,231,500
10 Jun 202217.7517.9917.5517.8917.43471,700
09 Jun 202218.1118.2117.9317.9517.49607,100
08 Jun 202218.2718.2818.0118.1517.68402,500
07 Jun 202218.2718.5618.2518.2817.81516,900
06 Jun 202218.3318.4118.2018.3417.87277,000
03 Jun 202218.3018.3418.1618.2017.73189,700
02 Jun 202218.3218.3918.1418.3417.87298,200
01 Jun 202218.1618.3317.9918.2817.81338,200
31 May 202218.2018.2417.9618.0917.63388,300
27 May 202218.0618.3418.0218.2517.78426,700
26 May 202217.7118.1517.6917.9917.53496,700
25 May 202217.5017.8617.4417.7117.26390,400
24 May 202217.7117.7417.3717.5317.08401,900
23 May 202217.5017.7917.4017.7117.26301,100
20 May 202217.8917.9917.1017.3216.88803,200
19 May 202217.9018.0817.8017.8717.41364,600
18 May 202218.5018.5318.0118.0217.56317,400
17 May 202218.5818.6018.3318.5318.05524,400
16 May 202217.9918.3017.8618.2517.78313,100
13 May 202217.9218.0817.7617.9517.49687,600
12 May 202218.0918.2217.6717.7617.30866,100
11 May 202218.5018.6818.2218.2217.75403,500
10 May 202218.2718.7518.1218.4918.02660,900
09 May 202218.3718.7518.0018.1317.661,059,700
06 May 202218.8819.0718.7018.9418.45532,300
05 May 202219.1019.1018.5218.7818.30421,800
04 May 202218.8819.2118.8319.1818.69321,300
03 May 202218.5018.9918.4518.8818.40383,600
02 May 202218.8218.9818.2218.4718.00835,100
29 Apr 202219.3119.3518.7718.7718.29576,200
28 Apr 202219.3219.4419.0119.3318.83468,800
27 Apr 202219.1219.3819.0319.1418.65529,000
26 Apr 202219.4619.4618.9919.0018.51559,200
25 Apr 202219.4019.4519.1619.4418.94655,100
22 Apr 202220.1120.1719.3919.4218.92937,600
21 Apr 202220.3320.5020.2120.2219.70446,100
20 Apr 202220.2320.4720.2220.3319.81378,700
19 Apr 202220.1520.2320.1020.2219.70215,500
18 Apr 202220.0920.1920.0120.1219.60324,500
14 Apr 202220.2020.2020.0220.0919.57347,700
13 Apr 202219.8420.1819.8420.1619.64334,300
12 Apr 202219.8619.9719.8219.8219.31349,800
11 Apr 202220.0420.1419.8419.8519.34384,500
08 Apr 202219.9520.1019.8920.0319.52516,500
07 Apr 202219.6719.9519.5619.8119.30403,200
06 Apr 202219.6519.7319.5719.6119.11255,900
05 Apr 202219.7119.8019.6319.7519.24395,800
04 Apr 202219.9019.9519.6819.7919.28285,500
01 Apr 202219.6219.9119.6119.8819.37294,900
31 Mar 202219.7219.8419.6119.6119.11365,100
30 Mar 202219.6219.7419.5019.6719.17455,500
30 Mar 20220.45 Dividend
29 Mar 202220.1920.3220.0320.0619.11633,000
28 Mar 202220.1820.1920.0220.0619.11482,300
25 Mar 202219.9020.2019.9020.1719.21532,500
24 Mar 202219.9119.9919.8119.9118.96352,900
23 Mar 202219.9519.9719.8119.8418.90408,000
22 Mar 202219.7119.9919.6019.9118.96587,700
21 Mar 202219.6019.8219.5419.6018.67503,000
18 Mar 202219.5719.6019.3719.5618.631,267,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...