Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.38 +0.08 (+0.56%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.54 10.76 10.39 10.46 441,717 -0.02(-0.24%)
May 28, 2020 10.79 11.01 10.37 10.49 596,716 -0.14(-1.29%)
May 27, 2020 10.59 10.73 10.40 10.62 420,606 +0.19(+1.85%)
May 26, 2020 10.21 10.56 10.16 10.43 302,524 +0.47(+4.75%)
May 22, 2020 10.15 10.23 9.747 9.959 446,213 -0.13(-1.30%)
May 21, 2020 9.896 10.20 9.884 10.09 259,185 +0.14(+1.44%)
May 20, 2020 9.940 10.09 9.846 9.946 215,222 +0.20(+2.04%)
May 19, 2020 9.703 9.940 9.666 9.747 219,155 +0.02(+0.26%)
May 18, 2020 9.666 9.915 9.510 9.722 580,318 +0.15(+1.56%)
May 15, 2020 9.485 9.628 9.379 9.572 258,029 +0.09(+0.92%)
May 14, 2020 9.329 9.487 8.974 9.485 402,444 +0.12(+1.26%)
May 13, 2020 9.336 9.554 9.169 9.367 510,871 +0.06(+0.67%)
May 12, 2020 9.404 9.542 9.205 9.305 674,397 -0.22(-2.29%)
May 11, 2020 9.747 9.747 9.373 9.523 385,350 -0.19(-1.99%)
May 08, 2020 9.778 9.840 9.547 9.716 350,034 +0.17(+1.76%)
May 07, 2020 9.622 9.890 9.242 9.547 422,158 -0.05(-0.52%)
May 06, 2020 9.273 9.790 9.192 9.597 378,775 +0.44(+4.83%)
May 05, 2020 9.224 9.749 9.074 9.155 529,786 +0.10(+1.10%)
May 04, 2020 9.298 9.491 8.906 9.055 512,427 -0.47(-4.97%)
May 01, 2020 9.803 9.915 9.435 9.529 445,892 -0.45(-4.55%)
Apr 30, 2020 9.859 10.09 9.622 9.983 607,057 +0.01(+0.06%)
Apr 29, 2020 9.759 10.15 9.759 9.977 384,305 +0.48(+5.05%)
Apr 28, 2020 9.965 10.23 9.473 9.498 469,214 -0.32(-3.24%)
Apr 27, 2020 9.342 9.927 9.280 9.815 606,601 +0.55(+5.99%)
Apr 24, 2020 8.601 9.280 8.601 9.261 479,611 +0.71(+8.30%)
Apr 23, 2020 8.545 8.688 8.408 8.551 325,809 +0.08(+0.96%)
Apr 22, 2020 8.601 8.757 8.451 8.470 263,358 -0.01(-0.07%)
Apr 21, 2020 8.719 9.064 8.451 8.476 797,885 -0.38(-4.29%)
Apr 20, 2020 8.875 9.336 8.750 8.856 901,484 +0.03(+0.35%)
Apr 17, 2020 8.719 8.974 8.651 8.825 635,681 +0.41(+4.89%)
Apr 16, 2020 8.127 8.831 8.115 8.414 726,383 +0.31(+3.84%)
Apr 15, 2020 8.532 8.620 8.047 8.103 594,561 -0.67(-7.67%)
Apr 14, 2020 9.105 9.311 8.613 8.775 599,089 +0.01(+0.07%)
Apr 13, 2020 8.333 8.844 7.791 8.769 828,012 +0.54(+6.51%)
Apr 09, 2020 8.744 9.884 7.984 8.233 1,408,325 -0.24(-2.87%)
Apr 08, 2020 8.227 9.012 8.227 8.476 917,259 +0.26(+3.11%)
Apr 07, 2020 8.096 8.644 8.003 8.221 712,091 +0.38(+4.85%)
Apr 06, 2020 7.318 8.196 7.318 7.841 624,936 +0.72(+10.15%)
Apr 03, 2020 7.337 7.337 6.795 7.119 600,677 -0.06(-0.78%)
Apr 02, 2020 7.044 7.268 6.739 7.175 644,650 +0.07(+1.05%)
Apr 01, 2020 7.405 7.474 6.851 7.100 708,229 -0.58(-7.54%)
Mar 31, 2020 7.791 8.177 7.592 7.679 468,766 -0.11(-1.44%)
Mar 30, 2020 8.115 8.162 7.530 7.791 759,540 -0.23(-2.87%)
Mar 27, 2020 7.697 8.491 7.564 8.022 758,593 +0.16(+1.99%)
Mar 26, 2020 7.661 8.720 7.546 7.865 1,325,904 +0.39(+5.23%)
Mar 25, 2020 7.450 8.786 7.372 7.474 1,237,454 +0.70(+10.40%)
Mar 24, 2020 6.018 7.245 6.018 6.770 895,077 +1.05(+18.42%)
Mar 23, 2020 6.289 6.469 5.717 5.717 1,071,233 -0.60(-9.44%)
Mar 20, 2020 7.883 7.972 6.246 6.313 1,149,273 -1.50(-19.25%)
Mar 19, 2020 5.055 8.064 5.043 7.817 1,453,523 +2.77(+55.01%)
Mar 18, 2020 6.270 6.270 4.814 5.043 2,091,255 -1.46(-22.48%)
Mar 17, 2020 7.522 7.600 6.499 6.505 1,325,102 -0.91(-12.33%)
Mar 16, 2020 6.981 7.961 6.981 7.420 899,188 -1.34(-15.26%)
Mar 13, 2020 8.762 9.009 8.330 8.756 1,177,190 +0.29(+3.49%)
Mar 12, 2020 9.664 9.707 8.124 8.461 992,690 -1.90(-18.35%)
Mar 11, 2020 10.81 10.81 10.24 10.36 579,430 -0.59(-5.38%)
Mar 10, 2020 10.98 11.19 10.71 10.95 548,460 +0.17(+1.62%)
Mar 09, 2020 10.96 11.21 10.53 10.78 799,908 -1.01(-8.58%)
Mar 06, 2020 11.96 12.04 11.64 11.79 481,910 -0.35(-2.88%)
Mar 05, 2020 11.97 12.17 11.97 12.14 217,391 +0.01(+0.05%)
Mar 04, 2020 12.02 12.16 12.01 12.13 324,525 +0.24(+2.02%)
Mar 03, 2020 12.17 12.43 11.85 11.89 414,418 -0.23(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.