Chronicle Journal: Finance

Goldman Sachs Bdc Inc (NY: GSBD )

15.19 USD +0.02 (+0.13%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 15.20 15.29 15.09 15.17 104,593 +0.03(+0.20%)
Oct 20, 2020 15.26 15.32 15.07 15.14 100,011 +0.01(+0.07%)
Oct 19, 2020 15.06 15.20 14.97 15.13 172,468 +0.08(+0.53%)
Oct 16, 2020 15.15 15.25 15.05 15.05 172,100 -0.12(-0.79%)
Oct 15, 2020 15.10 15.33 15.10 15.17 102,887 +0.00(+0.00%)
Oct 14, 2020 15.19 15.35 15.16 15.17 102,717 +0.06(+0.40%)
Oct 13, 2020 15.20 15.26 15.10 15.11 111,134 +0.00(+0.00%)
Oct 12, 2020 15.36 15.36 15.05 15.11 169,410 -0.15(-0.98%)
Oct 09, 2020 15.46 15.46 15.22 15.26 89,500 -0.14(-0.91%)
Oct 08, 2020 15.25 15.42 15.24 15.40 112,650 +0.15(+0.98%)
Oct 07, 2020 15.21 15.32 15.14 15.25 174,587 +0.08(+0.53%)
Oct 06, 2020 15.44 15.49 15.07 15.17 147,316 -0.13(-0.85%)
Oct 05, 2020 15.33 15.48 15.29 15.30 88,945 +0.01(+0.07%)
Oct 02, 2020 15.11 15.37 15.11 15.29 81,900 -0.08(-0.52%)
Oct 01, 2020 15.10 15.39 15.10 15.37 205,418 +0.33(+2.19%)
Sep 30, 2020 15.24 15.45 15.04 15.04 145,261 -0.29(-1.89%)
Sep 29, 2020 15.50 15.66 15.16 15.33 166,872 -0.71(-4.43%)
Sep 28, 2020 15.80 16.40 15.80 16.04 364,715 +0.32(+2.04%)
Sep 25, 2020 15.22 15.73 15.22 15.72 140,300 +0.37(+2.41%)
Sep 24, 2020 15.35 15.60 15.12 15.35 180,138 -0.07(-0.45%)
Sep 23, 2020 15.80 15.97 15.33 15.42 141,447 -0.29(-1.85%)
Sep 22, 2020 15.70 15.82 15.57 15.71 185,437 -0.11(-0.70%)
Sep 21, 2020 15.55 15.85 15.35 15.82 184,205 +0.22(+1.41%)
Sep 18, 2020 15.96 15.99 15.40 15.60 190,400 -0.26(-1.64%)
Sep 17, 2020 15.75 15.91 15.52 15.86 103,587 -0.01(-0.06%)
Sep 16, 2020 15.79 15.99 15.78 15.87 101,488 +0.02(+0.13%)
Sep 15, 2020 16.02 16.25 15.78 15.85 126,408 +0.02(+0.13%)
Sep 14, 2020 16.08 16.42 15.82 15.83 199,237 -0.10(-0.63%)
Sep 11, 2020 15.70 16.05 15.69 15.93 165,100 +0.20(+1.27%)
Sep 10, 2020 15.72 15.83 15.51 15.73 132,746 +0.04(+0.25%)
Sep 09, 2020 15.70 15.84 15.43 15.69 173,636 -0.06(-0.38%)
Sep 08, 2020 15.39 15.89 15.25 15.75 296,219 +0.26(+1.68%)
Sep 04, 2020 15.67 15.67 15.09 15.49 136,400 -0.18(-1.15%)
Sep 03, 2020 15.84 15.90 15.39 15.67 281,116 -0.18(-1.14%)
Sep 02, 2020 15.81 15.95 15.70 15.85 140,560 +0.01(+0.06%)
Sep 01, 2020 15.95 15.96 15.61 15.84 140,884 -0.08(-0.50%)
Aug 31, 2020 15.78 16.02 15.56 15.92 149,642 +0.09(+0.57%)
Aug 28, 2020 15.67 15.95 15.50 15.83 113,600 +0.23(+1.47%)
Aug 27, 2020 15.66 15.69 15.33 15.60 130,588 +0.01(+0.06%)
Aug 26, 2020 15.80 15.84 15.54 15.59 95,478 -0.14(-0.89%)
Aug 25, 2020 15.94 16.00 15.50 15.73 156,226 -0.13(-0.82%)
Aug 24, 2020 15.59 15.94 15.51 15.86 108,392 +0.35(+2.26%)
Aug 21, 2020 15.51 15.59 15.28 15.51 92,100 -0.08(-0.51%)
Aug 20, 2020 15.65 15.78 15.55 15.59 76,106 -0.05(-0.32%)
Aug 19, 2020 15.60 15.86 15.60 15.64 92,537 -0.03(-0.19%)
Aug 18, 2020 15.98 15.98 15.58 15.67 134,536 -0.18(-1.14%)
Aug 17, 2020 15.99 16.04 15.71 15.85 103,400 -0.22(-1.37%)
Aug 14, 2020 15.97 16.15 15.81 16.07 111,700 +0.01(+0.06%)
Aug 13, 2020 16.22 16.42 16.00 16.06 136,772 -0.22(-1.35%)
Aug 12, 2020 16.49 16.49 16.01 16.28 193,549 +0.07(+0.43%)
Aug 11, 2020 16.30 16.41 16.04 16.21 205,189 -0.08(-0.49%)
Aug 10, 2020 16.22 16.94 16.22 16.29 272,900 -0.06(-0.37%)
Aug 07, 2020 15.88 16.39 15.66 16.35 155,100 +0.55(+3.48%)
Aug 06, 2020 15.90 16.08 15.73 15.80 78,820 -0.16(-1.00%)
Aug 05, 2020 15.43 16.85 15.43 15.96 691,270 +0.58(+3.77%)
Aug 04, 2020 15.25 15.41 15.19 15.38 93,692 -0.01(-0.06%)
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.