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

Goldman Sachs Bdc Inc (NY: GSBD )

14.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2016 10.17 10.17 10.09 10.11 345,507 -0.03(-0.32%)
Oct 28, 2016 10.07 10.18 10.06 10.14 291,456 +0.07(+0.73%)
Oct 27, 2016 10.12 10.13 10.05 10.07 386,833 -0.00(-0.05%)
Oct 26, 2016 10.07 10.07 10.02 10.07 163,158 +0.01(+0.09%)
Oct 25, 2016 10.06 10.07 10.01 10.06 220,880 +0.00(+0.00%)
Oct 24, 2016 10.07 10.07 10.02 10.06 230,936 +0.00(+0.00%)
Oct 21, 2016 10.02 10.06 9.988 10.06 148,918 +0.04(+0.41%)
Oct 20, 2016 9.979 10.02 9.903 10.02 346,803 +0.09(+0.88%)
Oct 19, 2016 9.969 9.969 9.896 9.933 169,162 +0.05(+0.46%)
Oct 18, 2016 9.951 9.998 9.837 9.887 293,940 -0.02(-0.23%)
Oct 17, 2016 9.937 9.951 9.887 9.910 235,915 -0.03(-0.32%)
Oct 14, 2016 9.979 10.01 9.887 9.942 119,475 +0.01(+0.14%)
Oct 13, 2016 9.873 9.940 9.850 9.928 236,869 -0.01(-0.09%)
Oct 12, 2016 9.901 9.942 9.887 9.937 229,337 +0.00(+0.05%)
Oct 11, 2016 9.956 9.997 9.887 9.933 362,095 -0.02(-0.23%)
Oct 10, 2016 10.02 10.02 9.919 9.956 285,050 +0.02(+0.23%)
Oct 07, 2016 9.901 9.960 9.851 9.933 191,745 +0.03(+0.32%)
Oct 06, 2016 9.960 10.01 9.901 9.901 206,456 -0.05(-0.51%)
Oct 05, 2016 9.983 10.05 9.918 9.951 252,697 +0.06(+0.60%)
Oct 04, 2016 9.997 10.01 9.860 9.892 192,363 -0.07(-0.69%)
Oct 03, 2016 10.02 10.05 9.869 9.960 243,277 -0.00(-0.05%)
Sep 30, 2016 9.928 10.18 9.892 9.965 489,607 +0.11(+1.11%)
Sep 29, 2016 10.03 10.05 9.822 9.855 394,350 -0.12(-1.19%)
Sep 28, 2016 9.901 10.05 9.901 9.974 520,264 -0.01(-0.09%)
Sep 27, 2016 9.889 9.992 9.845 9.983 531,554 +0.12(+1.18%)
Sep 26, 2016 9.876 9.893 9.844 9.867 235,997 +0.04(+0.36%)
Sep 23, 2016 9.763 9.929 9.741 9.831 495,503 +0.09(+0.97%)
Sep 22, 2016 9.705 9.741 9.674 9.736 308,409 +0.12(+1.26%)
Sep 21, 2016 9.714 9.714 9.588 9.615 353,142 +0.01(+0.14%)
Sep 20, 2016 9.660 9.754 9.535 9.602 637,360 +0.04(+0.38%)
Sep 19, 2016 9.692 9.692 9.535 9.566 608,351 -0.03(-0.33%)
Sep 16, 2016 9.705 9.705 9.580 9.597 362,034 -0.07(-0.70%)
Sep 15, 2016 9.732 9.750 9.645 9.665 275,729 -0.03(-0.32%)
Sep 14, 2016 9.822 9.822 9.624 9.696 433,942 +0.00(+0.05%)
Sep 13, 2016 9.835 10.02 9.683 9.692 616,635 -0.16(-1.64%)
Sep 12, 2016 9.687 9.867 9.687 9.853 400,676 +0.07(+0.73%)
Sep 09, 2016 9.858 9.876 9.768 9.781 377,569 -0.08(-0.82%)
Sep 08, 2016 9.710 9.884 9.710 9.862 374,677 +0.13(+1.29%)
Sep 07, 2016 9.719 9.754 9.620 9.736 360,890 +0.08(+0.79%)
Sep 06, 2016 9.723 9.734 9.633 9.660 294,319 -0.05(-0.51%)
Sep 02, 2016 9.768 9.710 9.710 9.710 206,475 +0.00(+0.05%)
Sep 01, 2016 9.786 9.844 9.683 9.705 324,487 -0.14(-1.46%)
Aug 31, 2016 9.799 9.849 9.720 9.849 317,771 +0.04(+0.41%)
Aug 30, 2016 9.799 9.822 9.674 9.808 353,864 +0.02(+0.18%)
Aug 29, 2016 9.732 9.808 9.633 9.790 291,953 +0.05(+0.55%)
Aug 26, 2016 9.647 9.745 9.597 9.736 208,308 +0.14(+1.45%)
Aug 25, 2016 9.588 9.692 9.557 9.597 233,127 +0.05(+0.56%)
Aug 24, 2016 9.772 9.772 9.508 9.544 240,825 -0.21(-2.12%)
Aug 23, 2016 9.745 9.835 9.665 9.750 384,834 -0.10(-1.05%)
Aug 22, 2016 9.432 9.889 9.418 9.853 1,037,205 +0.30(+3.19%)
Aug 19, 2016 9.328 9.588 9.266 9.548 398,107 +0.18(+1.91%)
Aug 18, 2016 9.297 9.373 9.212 9.369 237,444 +0.09(+1.02%)
Aug 17, 2016 9.275 9.279 9.195 9.275 170,634 +0.00(+0.00%)
Aug 16, 2016 9.310 9.310 9.234 9.275 232,280 -0.00(-0.05%)
Aug 15, 2016 9.324 9.324 9.230 9.279 153,311 -0.06(-0.62%)
Aug 12, 2016 9.418 9.418 9.306 9.337 314,429 -0.06(-0.67%)
Aug 11, 2016 9.328 9.405 9.261 9.400 243,407 +0.08(+0.87%)
Aug 10, 2016 9.194 9.319 9.122 9.319 354,136 +0.14(+1.56%)
Aug 09, 2016 8.988 9.180 8.979 9.176 331,159 +0.18(+2.04%)
Aug 08, 2016 8.983 8.992 8.965 8.992 357,443 +0.03(+0.30%)
Aug 05, 2016 9.010 9.010 8.961 8.965 624,227 -0.04(-0.40%)
Aug 04, 2016 9.032 9.171 8.983 9.001 408,870 +0.01(+0.10%)
Aug 03, 2016 8.992 8.999 8.979 8.992 184,441 +0.00(+0.05%)
Aug 02, 2016 9.001 9.001 8.961 8.988 308,801 -0.01(-0.15%)
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.