From Airbus to VW: First-half results to watch today

The financial movers and shakers of the mid-year season

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.17-0.05 (-0.26%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jul 2021	19.39	19.39	19.09	19.17	19.17	298,000
28 Jul 2021	19.13	19.30	18.99	19.22	19.22	332,100
27 Jul 2021	18.93	19.18	18.87	19.10	19.10	383,300
26 Jul 2021	19.00	19.07	18.85	19.00	19.00	517,100
23 Jul 2021	19.08	19.19	18.97	18.97	18.97	299,800
22 Jul 2021	19.15	19.15	19.01	19.02	19.02	326,000
21 Jul 2021	19.20	19.38	19.13	19.15	19.15	362,900
20 Jul 2021	19.00	19.22	18.92	19.14	19.14	774,800
19 Jul 2021	19.02	19.10	18.76	18.97	18.97	788,600
16 Jul 2021	19.31	19.31	19.03	19.13	19.13	721,200
15 Jul 2021	19.20	19.40	19.11	19.22	19.22	406,900
14 Jul 2021	19.39	19.50	19.12	19.18	19.18	643,700
13 Jul 2021	19.50	19.50	19.08	19.24	19.24	1,066,400
12 Jul 2021	19.50	19.60	19.29	19.50	19.50	827,800
09 Jul 2021	19.57	19.68	19.48	19.54	19.54	432,200
08 Jul 2021	19.45	19.56	19.16	19.51	19.51	446,200
07 Jul 2021	19.70	19.82	19.45	19.52	19.52	402,900
06 Jul 2021	19.83	20.00	19.68	19.70	19.70	436,800
02 Jul 2021	19.53	20.04	19.45	19.88	19.88	748,600
01 Jul 2021	19.80	19.80	19.44	19.47	19.47	361,300
30 Jun 2021	19.62	19.71	19.55	19.60	19.60	371,000
29 Jun 2021	19.81	19.94	19.54	19.58	19.58	506,900
29 Jun 2021	0.45 Dividend
28 Jun 2021	20.34	20.34	19.98	20.15	19.70	861,600
25 Jun 2021	20.51	20.65	20.32	20.35	19.90	640,400
24 Jun 2021	20.44	20.52	20.30	20.51	20.05	448,900
23 Jun 2021	20.28	20.50	20.26	20.36	19.91	402,700
22 Jun 2021	20.26	20.33	20.08	20.25	19.80	287,900
21 Jun 2021	19.94	20.28	19.93	20.21	19.76	318,900
18 Jun 2021	20.05	20.11	19.77	19.87	19.43	533,200
17 Jun 2021	20.25	20.29	19.92	20.05	19.60	432,200
16 Jun 2021	20.20	20.30	20.15	20.26	19.81	270,600
15 Jun 2021	20.38	20.40	20.06	20.23	19.78	401,500
14 Jun 2021	20.30	20.36	20.16	20.36	19.91	302,800
11 Jun 2021	20.10	20.33	19.96	20.30	19.85	329,200
10 Jun 2021	20.24	20.26	19.92	20.08	19.63	530,100
09 Jun 2021	20.30	20.32	20.16	20.20	19.75	262,500
08 Jun 2021	20.25	20.33	20.15	20.29	19.84	381,800
07 Jun 2021	20.17	20.34	20.11	20.15	19.70	597,000
04 Jun 2021	19.90	20.09	19.81	20.08	19.63	422,500
03 Jun 2021	19.80	19.90	19.65	19.90	19.46	410,800
02 Jun 2021	19.85	20.00	19.74	19.93	19.48	461,000
01 Jun 2021	19.52	19.84	19.46	19.74	19.30	444,000
28 May 2021	19.35	19.50	19.30	19.45	19.02	503,100
27 May 2021	19.34	19.48	19.27	19.40	18.97	488,200
26 May 2021	19.35	19.48	19.29	19.32	18.89	404,000
25 May 2021	19.32	19.48	19.21	19.21	18.78	329,700
24 May 2021	19.35	19.36	19.20	19.32	18.89	435,600
21 May 2021	19.53	19.59	19.25	19.26	18.83	718,200
20 May 2021	19.58	19.70	19.42	19.51	19.07	314,700
19 May 2021	19.35	19.67	19.32	19.58	19.14	316,800
18 May 2021	19.58	19.92	19.49	19.51	19.07	339,000
17 May 2021	19.30	19.58	19.30	19.54	19.10	368,400
14 May 2021	19.41	19.50	19.20	19.30	18.87	565,300
13 May 2021	19.00	19.45	19.00	19.40	18.97	346,300
13 May 2021	0.05 Dividend
12 May 2021	19.68	19.70	18.88	18.90	18.43	742,700
11 May 2021	19.59	19.78	19.47	19.68	19.19	436,400
10 May 2021	19.99	20.06	19.58	19.70	19.21	732,400
07 May 2021	19.60	19.82	19.58	19.68	19.19	455,600
06 May 2021	19.67	19.72	19.37	19.60	19.11	278,600
05 May 2021	19.49	19.67	19.30	19.63	19.14	311,900
04 May 2021	19.47	19.54	19.22	19.40	18.92	592,100
03 May 2021	19.68	19.80	19.41	19.45	18.97	606,600
30 Apr 2021	19.79	19.80	19.55	19.58	19.09	230,300
29 Apr 2021	19.75	19.80	19.62	19.79	19.30	396,300
28 Apr 2021	19.75	19.78	19.60	19.75	19.26	347,100
27 Apr 2021	19.66	19.72	19.53	19.72	19.23	483,700
26 Apr 2021	19.44	19.60	19.34	19.53	19.04	459,700
23 Apr 2021	19.55	19.56	19.32	19.38	18.90	443,200
22 Apr 2021	19.83	19.83	19.40	19.48	18.99	418,500
21 Apr 2021	19.28	19.73	19.21	19.70	19.21	464,700
20 Apr 2021	19.30	19.50	19.17	19.28	18.80	307,500
19 Apr 2021	19.38	19.57	19.18	19.33	18.85	658,900
16 Apr 2021	19.55	19.56	19.17	19.35	18.87	519,000
15 Apr 2021	19.40	19.59	19.18	19.40	18.92	431,200
14 Apr 2021	19.50	19.62	19.11	19.39	18.91	827,300
13 Apr 2021	20.28	20.28	19.24	19.39	18.91	1,413,100
12 Apr 2021	20.48	20.64	20.12	20.33	19.82	427,400
09 Apr 2021	20.25	20.56	20.25	20.52	20.01	336,900
08 Apr 2021	20.12	20.35	20.00	20.28	19.77	242,600
07 Apr 2021	20.00	20.20	19.89	20.15	19.65	322,600
06 Apr 2021	19.87	19.98	19.72	19.98	19.48	315,000
05 Apr 2021	19.75	19.82	19.60	19.78	19.29	316,100
01 Apr 2021	19.47	19.72	19.36	19.72	19.23	247,900
31 Mar 2021	19.50	19.63	19.33	19.33	18.85	407,300
30 Mar 2021	19.41	19.59	19.27	19.52	19.03	214,600
30 Mar 2021	0.45 Dividend
29 Mar 2021	20.00	20.13	19.80	19.85	18.92	631,200
26 Mar 2021	19.96	20.14	19.88	20.05	19.11	300,100
25 Mar 2021	19.71	19.97	19.51	19.92	18.98	395,900
24 Mar 2021	20.00	20.33	19.68	19.71	18.78	456,700
23 Mar 2021	20.22	20.44	19.90	19.96	19.02	272,200
22 Mar 2021	20.23	20.44	20.02	20.26	19.31	386,000
19 Mar 2021	19.78	20.11	19.71	20.11	19.16	604,800
18 Mar 2021	20.10	20.13	19.71	19.83	18.90	339,200
17 Mar 2021	19.94	20.21	19.85	20.10	19.15	243,600
16 Mar 2021	19.89	19.94	19.55	19.84	18.91	312,400
15 Mar 2021	19.67	19.97	19.62	19.90	18.96	434,200
12 Mar 2021	19.30	19.52	19.23	19.41	18.50	378,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22527,283.59-498.83(-1.80%)

HANG SENG25,801.82-513.50(-1.95%)

CRUDE OIL73.04-0.58(-0.79%)

GOLD FUTURES1,831.10-4.70(-0.26%)

DOW35,084.53+153.60(+0.44%)

BTC-GBP28,543.28-349.87(-1.21%)

From Airbus to VW: First-half results to watch today

Goldman Sachs BDC, Inc. (GSBD)

NIKKEI 225
27,283.59
-498.83(-1.80%)

HANG SENG
25,801.82
-513.50(-1.95%)

CRUDE OIL
73.04
-0.58(-0.79%)

GOLD FUTURES
1,831.10
-4.70(-0.26%)

DOW
35,084.53
+153.60(+0.44%)

BTC-GBP
28,543.28
-349.87(-1.21%)