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

Goldman Sachs Bdc Inc (NY: GSBD )

12.99 -0.13 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2016 8.733 8.742 8.668 8.685 171,997 -0.01(-0.15%)
Jun 29, 2016 8.672 8.703 8.668 8.698 354,552 +0.03(+0.40%)
Jun 28, 2016 8.664 8.707 8.616 8.664 380,334 +0.18(+2.10%)
Jun 27, 2016 8.494 8.494 8.394 8.485 340,251 -0.01(-0.10%)
Jun 24, 2016 8.303 8.494 8.303 8.494 422,036 +0.00(+0.00%)
Jun 23, 2016 8.494 8.494 8.481 8.494 241,623 +0.00(+0.00%)
Jun 22, 2016 8.490 8.494 8.477 8.494 263,333 +0.02(+0.20%)
Jun 21, 2016 8.477 8.494 8.451 8.477 355,019 +0.00(+0.00%)
Jun 20, 2016 8.451 8.494 8.430 8.477 282,622 +0.01(+0.10%)
Jun 17, 2016 8.443 8.468 8.396 8.468 462,997 +0.03(+0.30%)
Jun 16, 2016 8.409 8.443 8.367 8.443 298,372 +0.03(+0.35%)
Jun 15, 2016 8.392 8.443 8.392 8.413 276,368 -0.02(-0.20%)
Jun 14, 2016 8.426 8.430 8.371 8.430 233,396 +0.01(+0.15%)
Jun 13, 2016 8.409 8.443 8.409 8.418 216,520 -0.03(-0.30%)
Jun 10, 2016 8.430 8.443 8.409 8.443 181,121 +0.00(+0.00%)
Jun 09, 2016 8.434 8.443 8.422 8.443 159,061 +0.00(+0.05%)
Jun 08, 2016 8.413 8.439 8.379 8.439 185,823 +0.04(+0.51%)
Jun 07, 2016 8.430 8.438 8.371 8.396 196,803 -0.01(-0.10%)
Jun 06, 2016 8.443 8.443 8.303 8.405 312,108 -0.01(-0.10%)
Jun 03, 2016 8.418 8.443 8.413 8.413 114,700 -0.01(-0.15%)
Jun 02, 2016 8.392 8.430 8.371 8.426 117,478 +0.03(+0.40%)
Jun 01, 2016 8.418 8.439 8.354 8.392 172,567 -0.03(-0.30%)
May 31, 2016 8.384 8.460 8.328 8.418 151,571 +0.10(+1.23%)
May 27, 2016 8.422 8.316 8.316 8.316 241,818 -0.11(-1.26%)
May 26, 2016 8.426 8.430 8.350 8.422 130,276 +0.01(+0.15%)
May 25, 2016 8.430 8.463 8.388 8.409 225,748 +0.00(+0.00%)
May 24, 2016 8.494 8.511 8.409 8.409 137,537 -0.01(-0.10%)
May 23, 2016 8.541 8.545 8.401 8.418 119,407 -0.06(-0.65%)
May 20, 2016 8.485 8.494 8.443 8.473 109,767 +0.03(+0.35%)
May 19, 2016 8.477 8.477 8.409 8.443 108,474 +0.01(+0.10%)
May 18, 2016 8.494 8.494 8.426 8.434 211,557 -0.02(-0.20%)
May 17, 2016 8.477 8.494 8.447 8.451 169,393 +0.00(+0.05%)
May 16, 2016 8.430 8.485 8.384 8.447 262,346 +0.02(+0.25%)
May 13, 2016 8.320 8.447 8.316 8.426 169,814 +0.03(+0.30%)
May 12, 2016 8.405 8.422 8.341 8.401 159,682 +0.02(+0.25%)
May 11, 2016 8.303 8.396 8.226 8.379 272,167 +0.10(+1.18%)
May 10, 2016 8.401 8.401 8.197 8.282 253,194 +0.04(+0.52%)
May 09, 2016 8.307 8.341 8.239 8.239 157,855 -0.03(-0.36%)
May 06, 2016 8.345 8.345 8.260 8.269 131,898 -0.04(-0.51%)
May 05, 2016 8.384 8.388 8.309 8.311 172,428 -0.01(-0.10%)
May 04, 2016 8.379 8.388 8.290 8.320 154,717 -0.00(-0.05%)
May 03, 2016 8.354 8.434 8.324 8.324 162,774 -0.06(-0.76%)
May 02, 2016 8.379 8.405 8.343 8.388 124,900 +0.04(+0.51%)
Apr 29, 2016 8.401 8.422 8.282 8.345 200,839 +0.02(+0.26%)
Apr 28, 2016 8.418 8.443 8.324 8.324 240,726 -0.11(-1.26%)
Apr 27, 2016 8.396 8.430 8.379 8.430 211,604 +0.03(+0.35%)
Apr 26, 2016 8.362 8.409 8.324 8.401 196,909 -0.00(-0.05%)
Apr 25, 2016 8.362 8.409 8.311 8.405 118,990 +0.02(+0.25%)
Apr 22, 2016 8.303 8.384 8.303 8.384 147,017 +0.07(+0.87%)
Apr 21, 2016 8.307 8.358 8.262 8.311 339,895 +0.03(+0.36%)
Apr 20, 2016 8.324 8.362 8.197 8.282 157,467 -0.04(-0.46%)
Apr 19, 2016 8.320 8.341 8.252 8.320 301,211 +0.03(+0.36%)
Apr 18, 2016 8.320 8.354 8.282 8.290 138,380 -0.00(-0.05%)
Apr 15, 2016 8.341 8.369 8.294 8.294 166,443 -0.01(-0.10%)
Apr 14, 2016 8.303 8.333 8.282 8.303 120,349 -0.01(-0.15%)
Apr 13, 2016 8.324 8.345 8.239 8.316 304,972 +0.01(+0.10%)
Apr 12, 2016 8.358 8.388 8.286 8.307 164,048 -0.01(-0.15%)
Apr 11, 2016 8.341 8.401 8.311 8.320 133,381 +0.01(+0.10%)
Apr 08, 2016 8.316 8.388 8.239 8.311 255,386 +0.03(+0.31%)
Apr 07, 2016 8.248 8.324 8.248 8.286 77,005 +0.00(+0.00%)
Apr 06, 2016 8.277 8.290 8.222 8.286 178,060 +0.07(+0.88%)
Apr 05, 2016 8.282 8.358 8.197 8.214 127,714 -0.10(-1.23%)
Apr 04, 2016 8.345 8.367 8.268 8.316 254,472 -0.03(-0.36%)
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.