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 (%)
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%)
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.