Goldman Sachs BDC, Inc. Common Stock (GSBD)

9.1700
-0.0900 (-0.97%)
NYSE · Last Trade: Feb 27th, 1:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goldman Sachs BDC, Inc. Common Stock (GSBD)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/20269.269.299.039.172,019,0749.17
2/25/20269.139.299.039.26970,6629.26
2/24/20269.109.239.099.15999,9119.15
2/23/20269.089.209.059.071,729,4069.07
2/20/20269.119.158.969.081,455,4829.08
2/19/20269.229.299.099.161,981,9469.16
2/18/20269.239.349.179.291,039,6519.29
2/17/20269.279.359.139.241,502,2789.24
2/13/20269.339.399.139.231,956,5029.23
2/12/20269.459.539.329.411,069,4719.41
2/11/20269.539.559.419.47871,8299.47
2/10/20269.299.539.299.501,767,4509.50
2/09/20269.199.369.109.341,617,5519.34
2/06/20269.209.299.139.201,495,6169.20
2/05/20269.259.359.169.252,318,6589.25
2/04/20269.229.399.169.381,929,9369.38
2/03/20269.259.309.149.202,150,4889.20
2/02/20269.409.409.089.262,120,0139.26
1/30/20269.399.449.229.421,305,6389.42
1/29/20269.399.449.289.40925,7839.40
1/28/20269.419.509.329.341,036,4559.34
1/27/20269.449.559.389.391,269,2089.39
1/26/20269.399.469.279.452,648,2109.45
1/23/20269.409.459.369.411,079,0199.41
1/22/20269.469.529.399.401,346,2789.40
1/21/20269.339.449.289.421,211,4039.42
1/20/20269.289.439.199.322,102,6689.32
1/16/20269.429.429.289.30965,2329.30
1/15/20269.269.469.219.431,484,5579.43
1/14/20269.039.299.039.27921,5379.27
1/13/20269.169.209.049.051,231,8799.05
1/12/20269.129.199.109.141,105,8039.14
1/09/20269.249.299.169.161,322,3719.16
1/08/20268.939.288.929.201,495,9619.20
1/07/20269.189.208.928.962,214,7258.96
1/06/20269.309.319.109.181,824,0519.18
1/05/20269.289.399.289.311,385,3859.31
1/02/20269.319.399.199.281,518,3469.28
12/31/20259.319.419.269.282,500,7479.28
12/30/20259.589.689.559.631,816,9649.31
12/29/20259.609.709.569.591,723,1599.27
12/26/20259.599.679.569.631,495,7799.31
12/24/20259.519.629.519.60968,3769.28
12/23/20259.629.669.539.561,567,4859.24
12/22/20259.599.669.549.611,612,0779.29
12/19/20259.689.719.559.622,726,5769.30
12/18/20259.759.799.689.721,927,8679.40
12/17/20259.839.899.759.751,450,3249.43
12/16/20259.839.929.779.841,350,5109.51
12/15/20259.949.969.759.821,627,5469.49
12/12/20259.9410.029.919.94928,7249.61
12/11/202510.0910.149.909.91900,1539.58
12/10/202510.1010.1410.0410.141,194,7469.80
12/09/202510.0010.109.9910.051,101,9299.72
12/08/202510.0410.099.9710.061,562,7809.73
12/05/202510.1210.1610.0610.08932,8919.75
12/04/202510.1010.2510.0810.121,230,7009.78
12/03/20259.9610.149.9510.081,206,3119.75
12/02/20259.959.969.819.89827,2159.56
12/01/20259.9310.039.869.931,661,3529.60
11/28/20259.8910.049.8910.01892,1269.68