UK markets closed

Goldman Sachs BDC, Inc. (GSBD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.12+0.07 (+0.47%)
At close: 04:00PM EDT
15.12 0.00 (0.00%)
After hours: 06:13PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202415.3015.3015.0415.1215.12625,400
25 Jul 202415.1115.1514.9515.0515.05729,800
24 Jul 202415.2515.2515.0515.0715.07557,500
23 Jul 202415.2815.2815.1615.1715.17370,000
22 Jul 202415.1515.3015.1415.2715.27341,400
19 Jul 202415.2215.2815.1215.1215.12343,400
18 Jul 202415.3815.3815.1015.1715.17658,000
17 Jul 202415.4015.4215.2215.3415.34733,100
16 Jul 202415.5915.6015.3915.4015.40717,300
15 Jul 202415.5615.5615.4915.5315.53458,400
12 Jul 202415.5915.6415.4815.5015.50446,800
11 Jul 202415.5715.6415.5215.5315.53413,000
10 Jul 202415.4915.6215.4815.5815.58409,500
09 Jul 202415.5815.5915.4615.5115.51459,800
08 Jul 202415.5415.6015.4915.5915.59454,100
05 Jul 202415.4515.4815.4015.4515.45324,700
03 Jul 202415.4015.5115.4015.4515.45300,500
02 Jul 202415.1715.4515.1415.4315.43703,700
01 Jul 202415.0915.1715.0315.1615.16779,200
28 Jun 202415.3115.3115.0115.0315.031,003,800
28 Jun 20240.45 Dividend
27 Jun 202415.7215.8015.6415.6515.20907,100
26 Jun 202415.6515.7115.5915.6815.23390,500
25 Jun 202415.7915.8115.6215.6415.19643,300
24 Jun 202415.6915.8115.6815.7315.28628,800
21 Jun 202415.6415.6415.5715.6315.18667,300
20 Jun 202415.5715.6915.5415.6115.16648,800
18 Jun 202415.4515.6015.4515.5315.08443,100
17 Jun 202415.2715.4615.2415.4415.00541,400
14 Jun 202415.1715.2615.1315.2614.82669,300
13 Jun 202415.3215.3815.1615.2114.77555,300
12 Jun 202415.3515.4715.2615.2914.85581,400
11 Jun 202415.2515.3015.2215.2814.84374,900
10 Jun 202415.2415.3315.2215.2814.84455,100
07 Jun 202415.2015.3215.2015.2814.84437,700
06 Jun 202415.2215.2815.2015.2714.83436,800
05 Jun 202415.3015.3015.1115.2614.82721,300
04 Jun 202415.3015.3115.2115.2914.85495,800
03 Jun 202415.3715.3715.2315.3714.93805,700
31 May 202415.2815.4015.2615.3814.94624,800
30 May 202415.2215.3115.1715.2714.83540,600
29 May 202415.0715.1914.9515.1614.72750,900
28 May 202415.1615.2515.1315.1814.74490,000
24 May 202415.1915.2715.1415.1914.75499,100
23 May 202415.2015.2215.1215.1814.74597,700
22 May 202415.2215.3015.1715.2714.83443,100
21 May 202415.1715.2715.1015.2314.79914,500
20 May 202415.4115.4215.1615.1814.741,201,400
17 May 202415.5315.5715.3515.3614.92855,300
16 May 202415.7415.8615.4215.4515.011,483,700
15 May 202415.7515.7715.6115.6415.191,299,600
14 May 202415.8915.8915.6715.6815.231,024,800
13 May 202415.9215.9415.7215.7715.32948,000
10 May 202415.6815.9415.6715.9115.45521,500
09 May 202415.6015.8215.5715.6315.18516,900
08 May 202415.5115.6715.3115.6115.16533,700
07 May 202415.7315.7615.6215.6915.24768,200
06 May 202415.6315.7315.6115.6915.24462,600
03 May 202415.5915.6115.4415.5815.13368,000
02 May 202415.6615.6615.3615.4314.99563,500
01 May 202415.5115.6915.5115.6415.19636,200
30 Apr 202415.7715.7815.5215.5415.09397,600
29 Apr 202415.7115.8015.7115.7715.32436,400
26 Apr 202415.5715.7215.5215.6915.24743,100
25 Apr 202415.5015.5415.4215.4815.03366,900
24 Apr 202415.5215.6015.4915.5315.08539,300
23 Apr 202415.4815.5315.4315.5115.06503,100
22 Apr 202415.3515.5215.3215.5015.05444,900
19 Apr 202415.3115.3615.2815.3314.89347,400
18 Apr 202415.1915.2815.1215.2614.82442,800
17 Apr 202415.0015.1814.9915.1314.69564,300
16 Apr 202414.9115.0114.8614.9614.53473,400
15 Apr 202415.0015.1114.9014.9414.51767,300
12 Apr 202415.0415.1214.8614.8814.45396,400
11 Apr 202414.9515.0814.9115.0714.64406,900
10 Apr 202414.9415.0514.9014.9614.53388,400
09 Apr 202414.9815.0614.9215.0414.61682,400
08 Apr 202414.8814.9314.8414.9114.48338,700
05 Apr 202414.8914.9114.8214.8414.41786,600
04 Apr 202414.9915.0114.8214.8414.41583,400
03 Apr 202414.9615.0314.9214.9614.53405,400
02 Apr 202414.9815.0414.9114.9814.55624,400
01 Apr 202415.0115.0114.9115.0014.57658,200
28 Mar 202415.0015.1114.9614.9814.55686,600
27 Mar 202414.9815.0514.7914.9614.53991,600
27 Mar 20240.45 Dividend
26 Mar 202415.3715.4015.3315.3314.45716,400
25 Mar 202415.2515.4215.2515.3414.46773,400
22 Mar 202415.2615.2815.1915.2214.35505,200
21 Mar 202415.1015.2415.0915.2114.34511,400
20 Mar 202415.0615.0714.9515.0414.18746,700
19 Mar 202415.0315.1614.9515.0114.151,021,300
18 Mar 202415.2215.2515.0415.0714.211,014,600
15 Mar 202415.1015.2415.0115.1514.281,614,300
14 Mar 202415.4515.4514.9615.0014.142,177,700
13 Mar 202415.5415.6015.3115.3314.452,314,300
12 Mar 202415.4015.5315.3315.5214.63607,600
11 Mar 202415.5315.5615.4015.4014.52498,100
08 Mar 202415.5315.5715.4615.5114.62404,600
07 Mar 202415.4415.4615.3615.4014.52295,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...