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 (%)
Nov 30, 2015 8.583 8.583 8.506 8.562 331,105 +0.04(+0.45%)
Nov 27, 2015 8.609 8.609 8.519 8.523 129,674 -0.08(-0.90%)
Nov 25, 2015 8.596 8.601 8.601 8.601 247,644 +0.03(+0.40%)
Nov 24, 2015 8.609 8.609 8.549 8.566 135,575 -0.04(-0.45%)
Nov 23, 2015 8.596 8.609 8.566 8.605 230,135 -0.01(-0.10%)
Nov 20, 2015 8.609 8.631 8.583 8.613 248,030 +0.00(+0.05%)
Nov 19, 2015 8.601 8.609 8.566 8.609 217,441 +0.02(+0.25%)
Nov 18, 2015 8.553 8.609 8.536 8.588 203,380 +0.07(+0.81%)
Nov 17, 2015 8.484 8.540 8.480 8.519 106,573 +0.03(+0.30%)
Nov 16, 2015 8.415 8.553 8.415 8.493 128,457 +0.03(+0.41%)
Nov 13, 2015 8.570 8.583 8.415 8.458 196,963 -0.10(-1.16%)
Nov 12, 2015 8.433 8.605 8.402 8.557 159,043 +0.12(+1.43%)
Nov 11, 2015 8.368 8.562 8.316 8.437 187,048 +0.09(+1.08%)
Nov 10, 2015 8.609 8.609 8.316 8.347 358,854 -0.28(-3.20%)
Nov 09, 2015 8.674 8.687 8.601 8.622 159,356 -0.01(-0.15%)
Nov 06, 2015 8.622 8.682 8.437 8.635 371,838 -0.01(-0.10%)
Nov 05, 2015 8.613 8.648 8.351 8.644 480,142 +0.06(+0.65%)
Nov 04, 2015 8.622 8.631 8.588 8.588 183,682 -0.02(-0.25%)
Nov 03, 2015 8.588 8.631 8.588 8.609 299,415 +0.00(+0.05%)
Nov 02, 2015 8.596 8.626 8.588 8.605 227,821 -0.01(-0.10%)
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%)
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.