Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.04 10.18 9.909 9.909 220,479 -0.19(-1.89%)
Sep 29, 2020 10.21 10.32 9.988 10.10 253,281 -0.17(-1.67%)
Sep 28, 2020 10.12 10.50 10.12 10.27 569,550 +0.20(+2.04%)
Sep 25, 2020 9.746 10.07 9.746 10.07 219,096 +0.24(+2.41%)
Sep 24, 2020 9.829 9.990 9.682 9.829 281,309 -0.04(-0.45%)
Sep 23, 2020 10.12 10.23 9.817 9.874 220,887 -0.19(-1.85%)
Sep 22, 2020 10.05 10.13 9.970 10.06 289,584 -0.07(-0.69%)
Sep 21, 2020 9.958 10.15 9.829 10.13 287,660 +0.14(+1.41%)
Sep 18, 2020 10.22 10.24 9.861 9.990 297,334 -0.17(-1.64%)
Sep 17, 2020 10.09 10.19 9.938 10.16 161,764 -0.01(-0.06%)
Sep 16, 2020 10.11 10.24 10.10 10.16 158,486 +0.01(+0.13%)
Sep 15, 2020 10.26 10.41 10.10 10.15 197,402 +0.01(+0.13%)
Sep 14, 2020 10.30 10.51 10.13 10.14 311,134 -0.06(-0.63%)
Sep 11, 2020 10.05 10.28 10.05 10.20 257,825 +0.13(+1.27%)
Sep 10, 2020 10.07 10.14 9.932 10.07 207,300 +0.03(+0.25%)
Sep 09, 2020 10.05 10.14 9.881 10.05 271,155 -0.04(-0.38%)
Sep 08, 2020 9.855 10.18 9.765 10.09 462,584 +0.17(+1.68%)
Sep 04, 2020 10.03 10.04 9.663 9.919 213,006 -0.12(-1.15%)
Sep 03, 2020 10.14 10.18 9.855 10.03 438,999 -0.12(-1.14%)
Sep 02, 2020 10.12 10.21 10.05 10.15 219,502 +0.01(+0.06%)
Sep 01, 2020 10.21 10.22 9.996 10.14 220,008 -0.05(-0.50%)
Aug 31, 2020 10.10 10.26 9.964 10.19 233,685 +0.06(+0.57%)
Aug 28, 2020 10.03 10.21 9.926 10.14 177,401 +0.15(+1.47%)
Aug 27, 2020 10.03 10.05 9.817 9.990 203,930 +0.01(+0.06%)
Aug 26, 2020 10.12 10.14 9.948 9.983 149,101 -0.09(-0.89%)
Aug 25, 2020 10.21 10.25 9.926 10.07 243,967 -0.08(-0.82%)
Aug 24, 2020 9.983 10.21 9.932 10.16 169,268 +0.22(+2.26%)
Aug 21, 2020 9.932 9.983 9.785 9.932 143,826 -0.05(-0.51%)
Aug 20, 2020 10.02 10.11 9.958 9.983 118,849 -0.03(-0.32%)
Aug 19, 2020 9.990 10.16 9.990 10.02 144,508 -0.02(-0.19%)
Aug 18, 2020 10.23 10.23 9.977 10.03 210,095 -0.12(-1.14%)
Aug 17, 2020 10.24 10.27 10.06 10.15 161,472 -0.14(-1.37%)
Aug 14, 2020 10.23 10.34 10.12 10.29 174,434 +0.01(+0.06%)
Aug 13, 2020 10.39 10.51 10.25 10.28 213,587 -0.14(-1.35%)
Aug 12, 2020 10.56 10.56 10.25 10.43 302,252 +0.04(+0.43%)
Aug 11, 2020 10.44 10.51 10.27 10.38 320,429 -0.05(-0.49%)
Aug 10, 2020 10.39 10.85 10.39 10.43 426,168 -0.04(-0.37%)
Aug 07, 2020 10.17 10.50 10.03 10.47 242,208 +0.35(+3.48%)
Aug 06, 2020 10.18 10.30 10.07 10.12 123,087 -0.10(-1.00%)
Aug 05, 2020 9.881 10.79 9.881 10.22 1,079,508 +0.37(+3.77%)
Aug 04, 2020 9.765 9.868 9.727 9.849 146,312 -0.01(-0.06%)
Aug 03, 2020 9.791 9.951 9.695 9.855 190,740 +0.13(+1.38%)
Jul 31, 2020 9.810 9.842 9.605 9.721 321,071 -0.09(-0.91%)
Jul 30, 2020 9.701 9.810 9.657 9.810 230,712 +0.03(+0.26%)
Jul 29, 2020 9.733 9.823 9.708 9.785 115,512 +0.01(+0.07%)
Jul 28, 2020 9.804 9.861 9.701 9.778 242,301 -0.03(-0.26%)
Jul 27, 2020 9.906 9.932 9.765 9.804 178,759 -0.03(-0.33%)
Jul 24, 2020 10.02 10.07 9.788 9.836 160,691 -0.18(-1.79%)
Jul 23, 2020 9.958 10.14 9.945 10.02 107,510 -0.01(-0.13%)
Jul 22, 2020 9.842 10.12 9.842 10.03 109,315 +0.10(+0.97%)
Jul 21, 2020 9.765 9.970 9.765 9.932 132,051 +0.15(+1.57%)
Jul 20, 2020 9.926 9.970 9.721 9.778 161,753 -0.16(-1.61%)
Jul 17, 2020 10.02 10.10 9.868 9.938 82,141 -0.06(-0.58%)
Jul 16, 2020 9.938 10.16 9.938 9.996 130,093 -0.01(-0.06%)
Jul 15, 2020 10.07 10.15 9.919 10.00 197,483 +0.18(+1.83%)
Jul 14, 2020 9.708 9.874 9.644 9.823 263,576 +0.09(+0.92%)
Jul 13, 2020 9.733 9.970 9.663 9.733 253,095 +0.09(+0.93%)
Jul 10, 2020 9.541 9.650 9.413 9.644 207,228 +0.04(+0.47%)
Jul 09, 2020 9.759 9.759 9.573 9.599 297,095 -0.18(-1.83%)
Jul 08, 2020 9.689 9.874 9.644 9.778 285,533 +0.01(+0.07%)
Jul 07, 2020 10.11 10.15 9.753 9.772 255,189 -0.44(-4.27%)
Jul 06, 2020 10.48 10.48 10.06 10.21 239,121 -0.10(-0.99%)
Jul 02, 2020 10.38 10.43 10.18 10.31 241,428 +0.05(+0.50%)
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.