Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.99+0.02 (+0.11%)

At close: 4:00PM EDT

18.99 0.00 (0.00%)
After hours: 05:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	19.10	19.10	18.93	18.99	18.99	409,100
14 Oct 2021	19.00	19.09	18.95	18.97	18.97	302,000
13 Oct 2021	18.85	19.02	18.82	18.95	18.95	300,200
12 Oct 2021	18.86	18.92	18.73	18.87	18.87	378,600
11 Oct 2021	18.73	18.95	18.69	18.82	18.82	508,200
08 Oct 2021	18.54	18.73	18.47	18.69	18.69	231,900
07 Oct 2021	18.57	18.70	18.46	18.49	18.49	619,200
06 Oct 2021	18.44	18.58	18.31	18.57	18.57	567,100
05 Oct 2021	18.59	18.62	18.45	18.50	18.50	457,400
04 Oct 2021	18.45	18.55	18.42	18.52	18.52	370,400
01 Oct 2021	18.50	18.55	18.35	18.50	18.50	346,700
30 Sept 2021	18.46	18.62	18.35	18.35	18.35	399,600
29 Sept 2021	18.59	18.59	18.45	18.48	18.48	620,200
29 Sept 2021	0.45 Dividend
28 Sept 2021	19.10	19.15	18.95	18.97	18.52	500,400
27 Sept 2021	18.94	19.16	18.92	19.08	18.63	427,500
24 Sept 2021	18.84	19.03	18.78	18.87	18.42	391,800
23 Sept 2021	18.88	18.91	18.78	18.83	18.38	599,500
22 Sept 2021	18.80	18.91	18.76	18.80	18.35	686,700
21 Sept 2021	18.70	18.86	18.66	18.76	18.31	365,100
20 Sept 2021	18.63	18.73	18.44	18.58	18.14	1,090,200
17 Sept 2021	18.81	18.91	18.68	18.74	18.30	773,700
16 Sept 2021	18.98	19.04	18.80	18.86	18.41	476,600
15 Sept 2021	19.03	19.04	18.94	18.98	18.53	681,800
14 Sept 2021	19.17	19.20	18.96	19.00	18.55	446,900
13 Sept 2021	19.25	19.28	19.06	19.14	18.69	385,400
10 Sept 2021	19.14	19.28	19.07	19.10	18.65	378,800
09 Sept 2021	19.02	19.18	18.96	19.14	18.69	397,900
08 Sept 2021	19.14	19.18	19.00	19.01	18.56	347,300
07 Sept 2021	19.26	19.26	19.05	19.07	18.62	462,700
03 Sept 2021	19.23	19.32	19.18	19.20	18.74	299,800
02 Sept 2021	19.20	19.24	19.07	19.23	18.77	394,200
01 Sept 2021	19.10	19.24	19.03	19.13	18.68	270,700
31 Aug 2021	19.15	19.17	19.06	19.06	18.61	411,500
30 Aug 2021	19.25	19.25	19.10	19.13	18.68	289,100
27 Aug 2021	19.16	19.25	19.08	19.20	18.74	274,900
26 Aug 2021	19.08	19.19	19.05	19.07	18.62	376,900
25 Aug 2021	19.20	19.33	19.16	19.21	18.75	443,600
24 Aug 2021	18.91	19.21	18.91	19.15	18.70	432,200
23 Aug 2021	18.95	19.01	18.77	18.97	18.52	380,000
20 Aug 2021	18.60	18.94	18.57	18.86	18.41	440,500
19 Aug 2021	18.89	18.92	18.47	18.60	18.16	878,700
18 Aug 2021	19.10	19.16	18.94	18.96	18.51	445,400
17 Aug 2021	19.10	19.25	19.02	19.16	18.71	508,400
16 Aug 2021	19.30	19.39	19.07	19.22	18.76	483,800
13 Aug 2021	19.36	19.44	19.26	19.28	18.82	545,400
13 Aug 2021	0.05 Dividend
12 Aug 2021	19.40	19.41	19.27	19.40	18.89	471,000
11 Aug 2021	19.40	19.48	19.25	19.40	18.89	533,900
10 Aug 2021	19.50	19.55	19.34	19.38	18.87	504,100
09 Aug 2021	19.58	19.65	19.39	19.45	18.94	539,500
06 Aug 2021	19.50	19.55	19.19	19.52	19.01	776,600
05 Aug 2021	19.29	19.42	19.21	19.36	18.85	498,500
04 Aug 2021	19.25	19.30	19.11	19.19	18.69	301,100
03 Aug 2021	19.32	19.33	19.10	19.27	18.76	378,800
02 Aug 2021	19.12	19.34	19.12	19.24	18.74	260,300
30 Jul 2021	19.16	19.30	19.06	19.08	18.58	252,500
29 Jul 2021	19.39	19.39	19.09	19.17	18.67	298,000
28 Jul 2021	19.13	19.30	18.99	19.22	18.72	332,100
27 Jul 2021	18.93	19.18	18.87	19.10	18.60	383,300
26 Jul 2021	19.00	19.07	18.85	19.00	18.50	517,100
23 Jul 2021	19.08	19.19	18.97	18.97	18.47	299,800
22 Jul 2021	19.15	19.15	19.01	19.02	18.52	326,000
21 Jul 2021	19.20	19.38	19.13	19.15	18.65	362,900
20 Jul 2021	19.00	19.22	18.92	19.14	18.64	774,800
19 Jul 2021	19.02	19.10	18.76	18.97	18.47	788,600
16 Jul 2021	19.31	19.31	19.03	19.13	18.63	721,200
15 Jul 2021	19.20	19.40	19.11	19.22	18.72	406,900
14 Jul 2021	19.39	19.50	19.12	19.18	18.68	643,700
13 Jul 2021	19.50	19.50	19.08	19.24	18.74	1,066,400
12 Jul 2021	19.50	19.60	19.29	19.50	18.99	827,800
09 Jul 2021	19.57	19.68	19.48	19.54	19.03	432,200
08 Jul 2021	19.45	19.56	19.16	19.51	19.00	446,200
07 Jul 2021	19.70	19.82	19.45	19.52	19.01	402,900
06 Jul 2021	19.83	20.00	19.68	19.70	19.18	436,800
02 Jul 2021	19.53	20.04	19.45	19.88	19.36	748,600
01 Jul 2021	19.80	19.80	19.44	19.47	18.96	361,300
30 Jun 2021	19.62	19.71	19.55	19.60	19.09	371,000
29 Jun 2021	19.81	19.94	19.54	19.58	19.07	506,900
29 Jun 2021	0.45 Dividend
28 Jun 2021	20.34	20.34	19.98	20.15	19.18	861,600
25 Jun 2021	20.51	20.65	20.32	20.35	19.37	640,400
24 Jun 2021	20.44	20.52	20.30	20.51	19.53	448,900
23 Jun 2021	20.28	20.50	20.26	20.36	19.38	402,700
22 Jun 2021	20.26	20.33	20.08	20.25	19.28	287,900
21 Jun 2021	19.94	20.28	19.93	20.21	19.24	318,900
18 Jun 2021	20.05	20.11	19.77	19.87	18.92	533,200
17 Jun 2021	20.25	20.29	19.92	20.05	19.09	432,200
16 Jun 2021	20.20	20.30	20.15	20.26	19.29	270,600
15 Jun 2021	20.38	20.40	20.06	20.23	19.26	401,500
14 Jun 2021	20.30	20.36	20.16	20.36	19.38	302,800
11 Jun 2021	20.10	20.33	19.96	20.30	19.33	329,200
10 Jun 2021	20.24	20.26	19.92	20.08	19.12	530,100
09 Jun 2021	20.30	20.32	20.16	20.20	19.23	262,500
08 Jun 2021	20.25	20.33	20.15	20.29	19.32	381,800
07 Jun 2021	20.17	20.34	20.11	20.15	19.18	597,000
04 Jun 2021	19.90	20.09	19.81	20.08	19.12	422,500
03 Jun 2021	19.80	19.90	19.65	19.90	18.95	410,800
02 Jun 2021	19.85	20.00	19.74	19.93	18.97	461,000
01 Jun 2021	19.52	19.84	19.46	19.74	18.79	444,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.54%)

BTC-GBP44,218.81-736.75(-1.64%)

Goldman Sachs BDC, Inc. (GSBD)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.54%)

BTC-GBP
44,218.81
-736.75(-1.64%)