Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.