UK markets open in 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Jul 202119.3919.3919.0919.1719.17298,000
28 Jul 202119.1319.3018.9919.2219.22332,100
27 Jul 202118.9319.1818.8719.1019.10383,300
26 Jul 202119.0019.0718.8519.0019.00517,100
23 Jul 202119.0819.1918.9718.9718.97299,800
22 Jul 202119.1519.1519.0119.0219.02326,000
21 Jul 202119.2019.3819.1319.1519.15362,900
20 Jul 202119.0019.2218.9219.1419.14774,800
19 Jul 202119.0219.1018.7618.9718.97788,600
16 Jul 202119.3119.3119.0319.1319.13721,200
15 Jul 202119.2019.4019.1119.2219.22406,900
14 Jul 202119.3919.5019.1219.1819.18643,700
13 Jul 202119.5019.5019.0819.2419.241,066,400
12 Jul 202119.5019.6019.2919.5019.50827,800
09 Jul 202119.5719.6819.4819.5419.54432,200
08 Jul 202119.4519.5619.1619.5119.51446,200
07 Jul 202119.7019.8219.4519.5219.52402,900
06 Jul 202119.8320.0019.6819.7019.70436,800
02 Jul 202119.5320.0419.4519.8819.88748,600
01 Jul 202119.8019.8019.4419.4719.47361,300
30 Jun 202119.6219.7119.5519.6019.60371,000
29 Jun 202119.8119.9419.5419.5819.58506,900
29 Jun 20210.45 Dividend
28 Jun 202120.3420.3419.9820.1519.70861,600
25 Jun 202120.5120.6520.3220.3519.90640,400
24 Jun 202120.4420.5220.3020.5120.05448,900
23 Jun 202120.2820.5020.2620.3619.91402,700
22 Jun 202120.2620.3320.0820.2519.80287,900
21 Jun 202119.9420.2819.9320.2119.76318,900
18 Jun 202120.0520.1119.7719.8719.43533,200
17 Jun 202120.2520.2919.9220.0519.60432,200
16 Jun 202120.2020.3020.1520.2619.81270,600
15 Jun 202120.3820.4020.0620.2319.78401,500
14 Jun 202120.3020.3620.1620.3619.91302,800
11 Jun 202120.1020.3319.9620.3019.85329,200
10 Jun 202120.2420.2619.9220.0819.63530,100
09 Jun 202120.3020.3220.1620.2019.75262,500
08 Jun 202120.2520.3320.1520.2919.84381,800
07 Jun 202120.1720.3420.1120.1519.70597,000
04 Jun 202119.9020.0919.8120.0819.63422,500
03 Jun 202119.8019.9019.6519.9019.46410,800
02 Jun 202119.8520.0019.7419.9319.48461,000
01 Jun 202119.5219.8419.4619.7419.30444,000
28 May 202119.3519.5019.3019.4519.02503,100
27 May 202119.3419.4819.2719.4018.97488,200
26 May 202119.3519.4819.2919.3218.89404,000
25 May 202119.3219.4819.2119.2118.78329,700
24 May 202119.3519.3619.2019.3218.89435,600
21 May 202119.5319.5919.2519.2618.83718,200
20 May 202119.5819.7019.4219.5119.07314,700
19 May 202119.3519.6719.3219.5819.14316,800
18 May 202119.5819.9219.4919.5119.07339,000
17 May 202119.3019.5819.3019.5419.10368,400
14 May 202119.4119.5019.2019.3018.87565,300
13 May 202119.0019.4519.0019.4018.97346,300
13 May 20210.05 Dividend
12 May 202119.6819.7018.8818.9018.43742,700
11 May 202119.5919.7819.4719.6819.19436,400
10 May 202119.9920.0619.5819.7019.21732,400
07 May 202119.6019.8219.5819.6819.19455,600
06 May 202119.6719.7219.3719.6019.11278,600
05 May 202119.4919.6719.3019.6319.14311,900
04 May 202119.4719.5419.2219.4018.92592,100
03 May 202119.6819.8019.4119.4518.97606,600
30 Apr 202119.7919.8019.5519.5819.09230,300
29 Apr 202119.7519.8019.6219.7919.30396,300
28 Apr 202119.7519.7819.6019.7519.26347,100
27 Apr 202119.6619.7219.5319.7219.23483,700
26 Apr 202119.4419.6019.3419.5319.04459,700
23 Apr 202119.5519.5619.3219.3818.90443,200
22 Apr 202119.8319.8319.4019.4818.99418,500
21 Apr 202119.2819.7319.2119.7019.21464,700
20 Apr 202119.3019.5019.1719.2818.80307,500
19 Apr 202119.3819.5719.1819.3318.85658,900
16 Apr 202119.5519.5619.1719.3518.87519,000
15 Apr 202119.4019.5919.1819.4018.92431,200
14 Apr 202119.5019.6219.1119.3918.91827,300
13 Apr 202120.2820.2819.2419.3918.911,413,100
12 Apr 202120.4820.6420.1220.3319.82427,400
09 Apr 202120.2520.5620.2520.5220.01336,900
08 Apr 202120.1220.3520.0020.2819.77242,600
07 Apr 202120.0020.2019.8920.1519.65322,600
06 Apr 202119.8719.9819.7219.9819.48315,000
05 Apr 202119.7519.8219.6019.7819.29316,100
01 Apr 202119.4719.7219.3619.7219.23247,900
31 Mar 202119.5019.6319.3319.3318.85407,300
30 Mar 202119.4119.5919.2719.5219.03214,600
30 Mar 20210.45 Dividend
29 Mar 202120.0020.1319.8019.8518.92631,200
26 Mar 202119.9620.1419.8820.0519.11300,100
25 Mar 202119.7119.9719.5119.9218.98395,900
24 Mar 202120.0020.3319.6819.7118.78456,700
23 Mar 202120.2220.4419.9019.9619.02272,200
22 Mar 202120.2320.4420.0220.2619.31386,000
19 Mar 202119.7820.1119.7120.1119.16604,800
18 Mar 202120.1020.1319.7119.8318.90339,200
17 Mar 202119.9420.2119.8520.1019.15243,600
16 Mar 202119.8919.9419.5519.8418.91312,400
15 Mar 202119.6719.9719.6219.9018.96434,200
12 Mar 202119.3019.5219.2319.4118.50378,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...