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

Goldman Sachs Bdc Inc (NY: GSBD )

15.69 +0.21 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 8.605 8.626 8.588 8.613 338,557 +0.01(+0.15%)
Oct 29, 2015 8.592 8.622 8.588 8.601 377,400 -0.00(-0.05%)
Oct 28, 2015 8.605 8.631 8.588 8.605 197,769 +0.00(+0.05%)
Oct 27, 2015 8.609 8.639 8.588 8.601 210,983 -0.01(-0.10%)
Oct 26, 2015 8.691 8.691 8.592 8.609 123,030 -0.11(-1.28%)
Oct 23, 2015 8.669 8.760 8.665 8.721 228,973 +0.05(+0.55%)
Oct 22, 2015 8.700 8.820 8.631 8.674 248,230 -0.09(-1.08%)
Oct 21, 2015 8.678 8.823 8.678 8.768 140,871 +0.07(+0.84%)
Oct 20, 2015 8.743 8.792 8.687 8.695 68,861 -0.04(-0.49%)
Oct 19, 2015 8.648 8.803 8.648 8.738 217,609 +0.08(+0.94%)
Oct 16, 2015 8.644 8.674 8.596 8.656 213,381 +0.05(+0.55%)
Oct 15, 2015 8.609 8.708 8.592 8.609 204,797 +0.02(+0.25%)
Oct 14, 2015 8.691 8.751 8.588 8.588 357,326 -0.07(-0.84%)
Oct 13, 2015 8.437 8.738 8.418 8.661 200,766 +0.14(+1.67%)
Oct 12, 2015 8.411 8.519 8.411 8.519 101,994 +0.15(+1.75%)
Oct 09, 2015 8.484 8.605 8.265 8.372 423,254 -0.09(-1.07%)
Oct 08, 2015 8.359 8.532 8.329 8.463 93,017 +0.09(+1.08%)
Oct 07, 2015 8.291 8.450 8.187 8.372 405,693 +0.14(+1.73%)
Oct 06, 2015 8.377 8.407 8.174 8.230 308,015 -0.10(-1.24%)
Oct 05, 2015 7.963 8.415 7.920 8.334 426,857 +0.41(+5.22%)
Oct 02, 2015 7.899 7.955 7.877 7.920 544,535 -0.00(-0.05%)
Oct 01, 2015 7.925 7.985 7.856 7.925 672,497 +0.00(+0.00%)
Sep 30, 2015 7.817 8.235 7.817 7.925 973,913 +0.22(+2.79%)
Sep 29, 2015 8.080 8.230 7.697 7.709 1,360,557 -0.34(-4.28%)
Sep 28, 2015 8.471 8.532 8.024 8.054 860,391 -0.36(-4.30%)
Sep 25, 2015 8.453 8.483 8.415 8.415 339,078 -0.03(-0.40%)
Sep 24, 2015 8.500 8.609 8.436 8.449 259,433 -0.08(-0.94%)
Sep 23, 2015 8.584 8.668 8.512 8.529 130,173 -0.07(-0.83%)
Sep 22, 2015 8.630 8.727 8.567 8.601 191,261 -0.10(-1.16%)
Sep 21, 2015 8.584 8.740 8.575 8.702 342,619 +0.12(+1.37%)
Sep 18, 2015 8.634 8.781 8.546 8.584 504,777 +0.08(+0.89%)
Sep 17, 2015 8.500 8.731 8.361 8.508 832,293 +0.03(+0.30%)
Sep 16, 2015 9.004 9.068 8.436 8.483 1,690,548 -0.50(-5.57%)
Sep 15, 2015 9.227 9.291 8.588 8.983 1,421,368 -0.24(-2.60%)
Sep 14, 2015 9.871 9.884 8.895 9.223 1,368,351 -0.67(-6.76%)
Sep 11, 2015 9.926 10.01 9.787 9.892 109,513 -0.05(-0.51%)
Sep 10, 2015 9.800 9.972 9.639 9.943 133,764 +0.14(+1.46%)
Sep 09, 2015 9.594 9.888 9.594 9.800 152,658 +0.25(+2.64%)
Sep 08, 2015 9.939 9.949 9.509 9.547 186,422 -0.18(-1.86%)
Sep 04, 2015 9.514 9.728 9.728 9.728 132,614 +0.15(+1.54%)
Sep 03, 2015 9.804 9.808 9.484 9.581 267,661 -0.12(-1.21%)
Sep 02, 2015 9.636 9.833 9.631 9.699 126,444 +0.08(+0.79%)
Sep 01, 2015 9.631 9.951 9.472 9.623 872,001 -0.15(-1.55%)
Aug 31, 2015 9.636 9.846 9.467 9.774 173,080 +0.13(+1.40%)
Aug 28, 2015 9.640 9.846 9.602 9.640 166,656 -0.00(-0.04%)
Aug 27, 2015 9.501 9.678 9.501 9.644 176,752 +0.13(+1.41%)
Aug 26, 2015 9.669 9.678 9.375 9.510 131,627 -0.10(-1.05%)
Aug 25, 2015 9.636 9.841 9.467 9.610 180,107 +0.14(+1.51%)
Aug 24, 2015 9.232 9.623 7.216 9.467 1,149,440 -0.16(-1.62%)
Aug 21, 2015 10.30 10.31 9.429 9.623 485,971 -0.73(-7.07%)
Aug 20, 2015 10.27 10.44 10.27 10.36 148,090 +0.07(+0.70%)
Aug 19, 2015 10.31 10.34 10.20 10.28 127,646 -0.03(-0.25%)
Aug 18, 2015 10.39 10.47 10.24 10.31 150,550 -0.13(-1.21%)
Aug 17, 2015 10.59 10.70 10.41 10.44 225,339 -0.16(-1.55%)
Aug 14, 2015 10.41 10.63 10.34 10.60 200,601 +0.17(+1.61%)
Aug 13, 2015 10.25 10.47 10.15 10.43 145,697 +0.21(+2.10%)
Aug 12, 2015 10.14 10.31 10.11 10.22 212,874 +0.05(+0.50%)
Aug 11, 2015 10.10 10.31 9.918 10.17 245,162 +0.05(+0.46%)
Aug 10, 2015 9.997 10.17 9.912 10.12 174,335 -0.07(-0.70%)
Aug 07, 2015 10.04 10.24 9.901 10.19 214,761 +0.24(+2.37%)
Aug 06, 2015 9.825 10.04 9.825 9.955 173,327 +0.16(+1.63%)
Aug 05, 2015 9.796 10.01 9.787 9.796 187,734 -0.04(-0.43%)
Aug 04, 2015 9.711 9.926 9.678 9.838 131,033 +0.11(+1.12%)
Aug 03, 2015 9.829 9.842 9.505 9.728 200,377 -0.18(-1.83%)
Jul 31, 2015 9.821 9.913 9.753 9.909 156,655 +0.09(+0.94%)
Jul 30, 2015 9.547 9.932 9.547 9.817 176,457 +0.24(+2.55%)
Jul 29, 2015 9.526 9.631 9.379 9.573 99,802 -0.02(-0.18%)
Jul 28, 2015 9.766 9.846 9.362 9.589 385,307 -0.10(-1.04%)
Jul 27, 2015 10.01 10.01 9.299 9.690 650,258 -0.32(-3.24%)
Jul 24, 2015 10.13 10.20 9.972 10.01 177,738 -0.06(-0.58%)
Jul 23, 2015 10.07 10.30 10.06 10.07 137,538 +0.00(+0.04%)
Jul 22, 2015 10.23 10.35 10.06 10.07 182,943 -0.12(-1.20%)
Jul 21, 2015 10.23 10.41 10.15 10.19 164,018 -0.10(-0.94%)
Jul 20, 2015 10.11 10.31 10.11 10.29 121,284 +0.17(+1.66%)
Jul 17, 2015 10.27 10.27 10.06 10.12 184,818 -0.09(-0.87%)
Jul 16, 2015 10.20 10.25 10.09 10.21 122,701 +0.05(+0.54%)
Jul 15, 2015 10.26 10.26 10.04 10.15 142,728 +0.09(+0.88%)
Jul 14, 2015 10.22 10.33 10.04 10.06 380,488 -0.17(-1.69%)
Jul 13, 2015 10.08 10.30 10.03 10.24 303,353 +0.19(+1.84%)
Jul 10, 2015 10.09 10.14 9.913 10.05 201,727 +0.15(+1.53%)
Jul 09, 2015 9.796 9.993 9.795 9.901 167,243 +0.12(+1.20%)
Jul 08, 2015 9.699 9.926 9.699 9.783 170,870 -0.13(-1.32%)
Jul 07, 2015 9.472 9.918 9.400 9.913 298,086 +0.42(+4.39%)
Jul 06, 2015 9.568 9.627 9.392 9.497 157,416 -0.04(-0.40%)
Jul 02, 2015 9.774 9.535 9.535 9.535 613,161 -0.23(-2.37%)
Jul 01, 2015 9.930 10.23 9.741 9.766 414,654 -0.19(-1.86%)
Jun 30, 2015 9.745 10.42 9.720 9.951 2,070,483 +0.16(+1.68%)
Jun 29, 2015 9.741 9.907 9.581 9.787 1,147,021 +0.06(+0.61%)
Jun 26, 2015 9.783 9.783 9.589 9.728 596,651 -0.07(-0.73%)
Jun 25, 2015 9.581 9.899 9.438 9.800 615,310 +0.36(+3.83%)
Jun 24, 2015 9.467 9.509 9.320 9.438 361,157 +0.03(+0.27%)
Jun 23, 2015 9.345 9.587 9.265 9.413 514,994 +0.17(+1.87%)
Jun 22, 2015 9.421 9.543 9.219 9.240 220,312 -0.22(-2.31%)
Jun 19, 2015 9.291 9.573 9.261 9.459 584,808 +0.11(+1.17%)
Jun 18, 2015 9.097 9.379 9.097 9.350 426,701 +0.24(+2.63%)
Jun 17, 2015 9.299 9.413 9.047 9.110 502,730 -0.20(-2.17%)
Jun 16, 2015 9.480 9.480 9.278 9.312 165,898 -0.16(-1.73%)
Jun 15, 2015 9.261 9.476 9.247 9.476 206,811 +0.19(+1.99%)
Jun 12, 2015 9.295 9.456 9.173 9.291 150,680 -0.00(-0.05%)
Jun 11, 2015 9.291 9.396 9.173 9.295 280,476 -0.03(-0.30%)
Jun 10, 2015 9.362 9.383 9.270 9.323 140,549 +0.00(+0.03%)
Jun 09, 2015 9.442 9.518 9.303 9.320 134,619 -0.12(-1.29%)
Jun 08, 2015 9.345 9.509 9.337 9.442 120,405 +0.01(+0.13%)
Jun 05, 2015 9.341 9.467 9.299 9.429 100,606 +0.10(+1.08%)
Jun 04, 2015 9.274 9.341 9.110 9.328 528,951 -0.26(-2.68%)
Jun 03, 2015 9.737 9.817 9.513 9.585 507,369 -0.09(-0.96%)
Jun 02, 2015 9.459 9.808 9.459 9.678 622,596 +0.22(+2.31%)
Jun 01, 2015 9.177 9.551 9.173 9.459 415,486 +0.10(+1.08%)
May 29, 2015 9.127 9.362 9.055 9.358 407,617 +0.31(+3.44%)
May 28, 2015 8.895 9.114 8.849 9.047 368,804 +0.19(+2.19%)
May 27, 2015 9.059 9.059 8.849 8.853 311,856 -0.16(-1.73%)
May 26, 2015 9.127 9.127 8.988 9.009 252,147 -0.03(-0.37%)
May 22, 2015 9.127 9.042 9.042 9.042 179,908 -0.01(-0.09%)
May 21, 2015 9.004 9.131 9.004 9.051 305,430 +0.05(+0.51%)
May 20, 2015 8.962 9.101 8.962 9.004 259,160 +0.03(+0.28%)
May 19, 2015 9.194 9.194 8.979 8.979 454,927 -0.07(-0.79%)
May 18, 2015 9.068 9.131 8.946 9.051 666,687 -0.06(-0.65%)
May 15, 2015 9.000 9.190 8.962 9.110 815,714 +0.09(+0.98%)
May 14, 2015 8.979 9.042 8.840 9.021 283,185 +0.23(+2.63%)
May 13, 2015 8.958 9.041 8.773 8.790 183,047 -0.13(-1.46%)
May 12, 2015 9.038 9.042 8.840 8.920 223,062 -0.10(-1.07%)
May 11, 2015 8.891 9.042 8.878 9.017 301,464 +0.15(+1.71%)
May 08, 2015 8.878 8.941 8.765 8.866 122,969 -0.05(-0.52%)
May 07, 2015 8.756 8.941 8.752 8.912 183,958 +0.08(+0.91%)
May 06, 2015 8.941 9.047 8.752 8.832 117,962 -0.11(-1.22%)
May 05, 2015 8.765 9.152 8.765 8.941 156,772 +0.13(+1.53%)
May 04, 2015 8.739 8.807 8.731 8.807 78,869 +0.06(+0.72%)
May 01, 2015 8.752 8.836 8.739 8.744 164,911 -0.03(-0.34%)
Apr 30, 2015 8.794 8.903 8.731 8.773 174,228 -0.03(-0.38%)
Apr 29, 2015 9.047 9.068 8.790 8.807 285,372 -0.24(-2.61%)
Apr 28, 2015 9.038 9.080 8.975 9.042 195,593 -0.03(-0.32%)
Apr 27, 2015 9.047 9.148 9.004 9.072 239,655 +0.03(+0.33%)
Apr 24, 2015 9.089 9.089 9.000 9.042 168,926 +0.01(+0.14%)
Apr 23, 2015 9.084 9.173 8.996 9.030 240,799 -0.02(-0.19%)
Apr 22, 2015 9.047 9.076 9.004 9.047 185,773 +0.00(+0.00%)
Apr 21, 2015 9.152 9.152 8.925 9.047 194,857 +0.06(+0.70%)
Apr 20, 2015 9.257 9.257 8.920 8.983 300,618 -0.03(-0.37%)
Apr 17, 2015 9.004 9.089 8.920 9.017 348,839 +0.01(+0.14%)
Apr 16, 2015 9.000 9.112 8.979 9.004 313,382 -0.01(-0.09%)
Apr 15, 2015 9.223 9.223 9.009 9.013 439,423 -0.19(-2.01%)
Apr 14, 2015 9.047 9.244 8.967 9.198 553,516 +0.11(+1.25%)
Apr 13, 2015 9.249 9.396 9.051 9.084 675,654 -0.05(-0.55%)
Apr 10, 2015 8.882 9.404 8.882 9.135 519,894 +0.19(+2.16%)
Apr 09, 2015 8.815 8.941 8.777 8.941 293,055 +0.13(+1.53%)
Apr 08, 2015 8.727 8.836 8.647 8.807 267,531 +0.16(+1.85%)
Apr 07, 2015 8.630 8.731 8.605 8.647 245,100 +0.00(+0.00%)
Apr 06, 2015 8.588 8.664 8.546 8.647 232,476 +0.02(+0.24%)
Apr 02, 2015 8.542 8.626 8.626 8.626 264,990 +0.07(+0.84%)
Apr 01, 2015 8.680 8.760 8.550 8.554 264,802 -0.14(-1.60%)
Mar 31, 2015 8.441 8.741 8.415 8.693 309,313 +0.21(+2.43%)
Mar 30, 2015 8.685 8.868 8.323 8.487 579,088 -0.20(-2.32%)
Mar 27, 2015 8.727 8.787 8.626 8.689 279,639 -0.17(-1.90%)
Mar 26, 2015 8.689 8.866 8.676 8.857 461,259 +0.06(+0.72%)
Mar 25, 2015 8.967 8.967 8.735 8.794 494,120 +0.06(+0.67%)
Mar 24, 2015 8.962 9.131 8.668 8.735 833,524 -0.23(-2.58%)
Mar 23, 2015 8.899 9.152 8.899 8.967 726,154 +0.07(+0.76%)
Mar 20, 2015 8.920 9.152 8.836 8.899 1,245,752 +0.15(+1.68%)
Mar 19, 2015 8.445 8.878 8.436 8.752 1,905,345 +0.32(+3.74%)
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.