UK markets open in 4 hours 48 minutes

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.37-0.06 (-0.39%)
At close: 04:00PM EST
15.50 +0.13 (+0.85%)
After hours: 07:51PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202415.3415.4615.3315.3715.37406,900
23 Feb 202415.3615.5215.3615.4315.43359,100
22 Feb 202415.3215.4015.2815.3915.39283,800
21 Feb 202415.3215.3415.2415.2915.29390,600
20 Feb 202415.2115.3715.2115.3215.32283,300
16 Feb 202415.3115.4215.2515.3415.34368,000
15 Feb 202415.2315.4115.1915.3815.38604,800
14 Feb 202415.0215.1615.0015.1515.15391,100
13 Feb 202415.0215.1014.9014.9514.95376,600
12 Feb 202414.9315.1514.9015.1015.10334,100
09 Feb 202414.8614.9314.7914.9314.93653,400
08 Feb 202414.8914.9414.8214.8614.86442,300
07 Feb 202414.9114.9714.8214.8914.89379,900
06 Feb 202414.9914.9914.8114.8914.89523,700
05 Feb 202415.0715.0714.8815.0015.00487,600
02 Feb 202415.0015.2214.9815.1015.10403,500
01 Feb 202415.1515.1614.9015.0615.06518,400
31 Jan 202415.3515.3715.1115.1315.13537,700
30 Jan 202415.2915.4315.2815.3615.36726,200
29 Jan 202415.3415.3915.2015.3215.32572,400
26 Jan 202415.3015.3915.2815.3415.34480,800
25 Jan 202415.2415.3315.1615.2915.29385,800
24 Jan 202415.1815.2815.1415.1815.18579,200
23 Jan 202415.0515.1715.0315.1515.15347,500
22 Jan 202414.9615.0614.9215.0615.06397,900
19 Jan 202414.9714.9714.8514.9114.91457,700
18 Jan 202414.9014.9414.7714.9414.94441,200
17 Jan 202414.8014.8814.7614.8714.87407,500
16 Jan 202414.9014.9014.8114.8514.85410,000
12 Jan 202414.9014.9714.8814.9114.91386,400
11 Jan 202414.8314.9014.6214.8814.88393,100
10 Jan 202414.7814.8914.7814.8414.84492,000
09 Jan 202414.7714.8414.7314.8214.82593,100
08 Jan 202414.8314.8814.7514.8214.82626,200
05 Jan 202414.8114.8414.7314.8114.81717,200
04 Jan 202414.5914.9414.5914.8114.81770,500
03 Jan 202414.5914.6614.4914.5614.56647,600
02 Jan 202414.5914.7014.5014.6014.60630,300
29 Dec 202314.7514.7814.5614.6514.651,441,500
28 Dec 202315.0215.0814.8114.8214.821,193,500
28 Dec 20230.45 Dividend
27 Dec 202315.4915.5015.3915.4414.99944,800
26 Dec 202315.3715.4915.3515.3814.93866,300
22 Dec 202315.3315.4515.3115.3414.89614,600
21 Dec 202315.3115.3415.2415.3214.87758,400
20 Dec 202315.2515.3815.1715.1914.75786,100
19 Dec 202315.2315.3015.1715.2714.82745,600
18 Dec 202315.1515.2615.0915.2214.78624,900
15 Dec 202315.1615.2014.9715.0314.59863,300
14 Dec 202315.1015.2414.9015.1414.70954,200
13 Dec 202314.9215.1014.8315.0914.65517,300
12 Dec 202314.8814.9514.8114.9014.47369,600
11 Dec 202314.9814.9914.7814.8314.40484,600
08 Dec 202314.8014.9714.7814.9414.50382,200
07 Dec 202314.7314.8514.6614.8014.37418,700
06 Dec 202314.7214.8114.6414.6614.23469,000
05 Dec 202314.8414.8614.6914.7114.28547,900
04 Dec 202314.8515.0014.8314.8614.43400,400
01 Dec 202314.7714.8514.6814.8414.41419,500
30 Nov 202314.6914.7714.6514.7314.30546,700
29 Nov 202314.9114.9514.6914.6914.26454,000
28 Nov 202314.9114.9714.8414.8614.43506,100
27 Nov 202314.9614.9614.8614.9014.47307,700
24 Nov 202314.9815.0314.8714.9614.52209,400
22 Nov 202314.7914.8914.7714.8614.43330,800
21 Nov 202314.8514.8914.7814.7914.36456,000
20 Nov 202314.8614.9214.7814.8814.45368,200
17 Nov 202314.8614.8914.7814.8414.41319,000
16 Nov 202314.9014.9514.7114.7714.34512,900
15 Nov 202314.9515.0414.9214.9414.50495,900
14 Nov 202314.7814.9914.7214.9514.511,384,200
13 Nov 202314.6014.6614.5214.6414.21418,500
10 Nov 202314.5214.6814.4714.6314.20559,700
09 Nov 202314.4114.5614.3514.4314.01651,700
08 Nov 202314.5314.6514.3014.4013.98571,900
07 Nov 202314.4814.4814.3114.3613.94678,500
06 Nov 202314.5814.6214.3114.4514.03637,000
03 Nov 202314.6314.7414.4214.5814.161,148,000
02 Nov 202314.0014.3813.9814.3413.92682,300
01 Nov 202313.7114.0213.7113.9013.49427,800
31 Oct 202313.8613.9913.6013.6913.29408,700
30 Oct 202313.5513.7413.5513.7213.32631,800
27 Oct 202313.6413.7713.3913.4613.07580,700
26 Oct 202313.5613.7513.5613.6313.23378,000
25 Oct 202313.5513.7413.4513.5113.12487,200
24 Oct 202313.8113.8113.5613.5813.18453,400
23 Oct 202313.6413.7513.5113.5313.14483,800
20 Oct 202313.7813.8413.5913.7313.33462,200
19 Oct 202313.9614.0013.7513.7513.35347,900
18 Oct 202314.1714.1713.9413.9713.56376,900
17 Oct 202314.1914.2714.1314.1513.74230,800
16 Oct 202314.1014.3314.1014.2413.82434,900
13 Oct 202314.0514.1413.9614.0013.59296,600
12 Oct 202314.1314.1313.7813.9813.57468,900
11 Oct 202314.1514.2114.0614.1313.72381,500
10 Oct 202314.1114.2614.0614.1013.69302,300
09 Oct 202314.0214.1814.0214.0913.68271,800
06 Oct 202313.9514.1613.9514.0813.67393,600
05 Oct 202313.8614.0213.8613.9813.57334,900
04 Oct 202313.9714.0713.7113.8913.491,050,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...