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 (%)
Jan 31, 2020 13.08 13.13 12.98 13.01 153,095 -0.06(-0.43%)
Jan 30, 2020 13.02 13.09 12.98 13.07 141,343 +0.02(+0.14%)
Jan 29, 2020 13.21 13.21 12.98 13.05 278,348 -0.09(-0.71%)
Jan 28, 2020 13.07 13.17 13.06 13.14 210,228 +0.07(+0.57%)
Jan 27, 2020 13.05 13.08 13.00 13.07 138,800 -0.06(-0.42%)
Jan 24, 2020 13.18 13.18 13.09 13.13 203,210 -0.02(-0.14%)
Jan 23, 2020 13.14 13.15 13.06 13.14 202,417 +0.04(+0.33%)
Jan 22, 2020 13.14 13.14 13.10 13.10 175,390 -0.02(-0.14%)
Jan 21, 2020 13.11 13.14 13.06 13.12 158,347 -0.04(-0.28%)
Jan 17, 2020 13.18 13.18 13.11 13.16 194,157 +0.03(+0.24%)
Jan 16, 2020 13.12 13.14 13.10 13.13 229,466 +0.03(+0.24%)
Jan 15, 2020 13.16 13.16 13.09 13.10 207,040 -0.04(-0.33%)
Jan 14, 2020 13.14 13.14 13.07 13.14 270,170 +0.02(+0.19%)
Jan 13, 2020 12.99 13.14 12.99 13.11 200,942 +0.12(+0.90%)
Jan 10, 2020 13.06 13.11 13.00 13.00 135,797 -0.06(-0.47%)
Jan 09, 2020 12.96 13.10 12.93 13.06 203,867 +0.12(+0.96%)
Jan 08, 2020 12.99 13.06 12.93 12.93 196,640 -0.04(-0.29%)
Jan 07, 2020 13.01 13.11 12.95 12.97 169,169 -0.04(-0.33%)
Jan 06, 2020 13.17 13.17 13.00 13.01 209,101 -0.14(-1.08%)
Jan 03, 2020 13.14 13.24 13.05 13.16 371,825 -0.05(-0.37%)
Jan 02, 2020 13.14 13.22 13.11 13.21 186,963 +0.04(+0.33%)
Dec 31, 2019 13.30 13.31 13.15 13.16 307,483 -0.15(-1.16%)
Dec 30, 2019 13.33 13.35 13.11 13.32 372,029 +0.07(+0.56%)
Dec 27, 2019 13.29 13.32 13.21 13.24 271,030 +0.01(+0.05%)
Dec 26, 2019 13.18 13.27 13.12 13.24 213,483 +0.09(+0.69%)
Dec 24, 2019 13.22 13.22 13.09 13.15 92,764 -0.03(-0.23%)
Dec 23, 2019 13.23 13.29 13.14 13.18 221,309 +0.02(+0.18%)
Dec 20, 2019 13.06 13.16 13.03 13.15 342,007 +0.16(+1.21%)
Dec 19, 2019 12.93 13.12 12.90 13.00 283,411 +0.11(+0.85%)
Dec 18, 2019 12.86 12.94 12.81 12.89 231,204 +0.02(+0.19%)
Dec 17, 2019 13.12 13.13 12.75 12.86 732,141 -0.25(-1.94%)
Dec 16, 2019 13.40 13.46 13.06 13.12 759,305 -0.39(-2.91%)
Dec 13, 2019 13.47 13.61 13.46 13.51 324,510 +0.08(+0.63%)
Dec 12, 2019 13.33 13.55 13.30 13.43 448,351 +0.13(+0.96%)
Dec 11, 2019 13.20 13.33 13.20 13.30 262,718 +0.11(+0.83%)
Dec 10, 2019 12.92 13.29 12.87 13.19 488,751 +0.28(+2.21%)
Dec 09, 2019 12.72 12.91 12.66 12.90 249,993 +0.25(+1.96%)
Dec 06, 2019 12.59 12.72 12.59 12.66 192,956 +0.07(+0.53%)
Dec 05, 2019 12.65 12.69 12.59 12.59 170,229 -0.03(-0.24%)
Dec 04, 2019 12.54 12.67 12.54 12.62 123,591 +0.05(+0.43%)
Dec 03, 2019 12.50 12.58 12.43 12.56 165,005 +0.05(+0.39%)
Dec 02, 2019 12.70 12.71 12.50 12.52 116,774 -0.16(-1.29%)
Nov 29, 2019 12.64 12.69 12.63 12.68 81,210 +0.04(+0.29%)
Nov 27, 2019 12.56 12.64 12.52 12.64 176,285 +0.11(+0.87%)
Nov 26, 2019 12.48 12.55 12.43 12.53 145,990 +0.08(+0.68%)
Nov 25, 2019 12.35 12.47 12.33 12.45 120,029 +0.13(+1.08%)
Nov 22, 2019 12.27 12.36 12.27 12.32 101,182 -0.01(-0.05%)
Nov 21, 2019 12.34 12.34 12.23 12.32 209,135 +0.00(+0.00%)
Nov 20, 2019 12.33 12.33 12.23 12.32 238,652 -0.06(-0.49%)
Nov 19, 2019 12.37 12.45 12.35 12.38 141,649 +0.04(+0.29%)
Nov 18, 2019 12.36 12.41 12.29 12.35 134,097 -0.01(-0.10%)
Nov 15, 2019 12.39 12.41 12.35 12.36 144,263 +0.01(+0.10%)
Nov 14, 2019 12.35 12.40 12.30 12.35 169,017 +0.04(+0.34%)
Nov 13, 2019 12.39 12.39 12.26 12.30 155,261 -0.04(-0.34%)
Nov 12, 2019 12.22 12.35 12.22 12.35 255,358 +0.13(+1.04%)
Nov 11, 2019 12.16 12.26 12.13 12.22 224,409 -0.07(-0.59%)
Nov 08, 2019 12.53 12.53 12.24 12.29 233,561 -0.16(-1.27%)
Nov 07, 2019 12.51 12.51 12.43 12.45 174,085 -0.06(-0.48%)
Nov 06, 2019 12.60 12.61 12.49 12.51 145,414 -0.08(-0.63%)
Nov 05, 2019 12.62 12.65 12.55 12.59 103,782 -0.04(-0.34%)
Nov 04, 2019 12.69 12.72 12.60 12.63 183,713 -0.02(-0.14%)
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.