Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.98 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.