Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.810 9.842 9.605 9.721 321,071 -0.09(-0.91%)
Jul 30, 2020 9.701 9.810 9.657 9.810 230,712 +0.03(+0.26%)
Jul 29, 2020 9.733 9.823 9.708 9.785 115,512 +0.01(+0.07%)
Jul 28, 2020 9.804 9.861 9.701 9.778 242,301 -0.03(-0.26%)
Jul 27, 2020 9.906 9.932 9.765 9.804 178,759 -0.03(-0.33%)
Jul 24, 2020 10.02 10.07 9.788 9.836 160,691 -0.18(-1.79%)
Jul 23, 2020 9.958 10.14 9.945 10.02 107,510 -0.01(-0.13%)
Jul 22, 2020 9.842 10.12 9.842 10.03 109,315 +0.10(+0.97%)
Jul 21, 2020 9.765 9.970 9.765 9.932 132,051 +0.15(+1.57%)
Jul 20, 2020 9.926 9.970 9.721 9.778 161,753 -0.16(-1.61%)
Jul 17, 2020 10.02 10.10 9.868 9.938 82,141 -0.06(-0.58%)
Jul 16, 2020 9.938 10.16 9.938 9.996 130,093 -0.01(-0.06%)
Jul 15, 2020 10.07 10.15 9.919 10.00 197,483 +0.18(+1.83%)
Jul 14, 2020 9.708 9.874 9.644 9.823 263,576 +0.09(+0.92%)
Jul 13, 2020 9.733 9.970 9.663 9.733 253,095 +0.09(+0.93%)
Jul 10, 2020 9.541 9.650 9.413 9.644 207,228 +0.04(+0.47%)
Jul 09, 2020 9.759 9.759 9.573 9.599 297,095 -0.18(-1.83%)
Jul 08, 2020 9.689 9.874 9.644 9.778 285,533 +0.01(+0.07%)
Jul 07, 2020 10.11 10.15 9.753 9.772 255,189 -0.44(-4.27%)
Jul 06, 2020 10.48 10.48 10.06 10.21 239,121 -0.10(-0.99%)
Jul 02, 2020 10.38 10.43 10.18 10.31 241,428 +0.05(+0.50%)
Jul 01, 2020 10.39 10.50 10.15 10.26 260,483 -0.13(-1.29%)
Jun 30, 2020 10.32 10.46 10.27 10.39 354,443 +0.06(+0.62%)
Jun 29, 2020 10.28 10.33 10.09 10.33 349,416 +0.11(+1.06%)
Jun 26, 2020 10.11 10.34 10.10 10.22 344,414 -0.12(-1.14%)
Jun 25, 2020 10.05 10.39 9.990 10.34 199,599 +0.15(+1.47%)
Jun 24, 2020 10.46 10.46 10.11 10.19 381,163 -0.27(-2.62%)
Jun 23, 2020 10.56 10.56 10.40 10.46 264,434 -0.01(-0.12%)
Jun 22, 2020 10.66 10.66 10.39 10.48 203,010 -0.11(-1.00%)
Jun 19, 2020 10.54 10.72 10.44 10.58 398,685 +0.26(+2.47%)
Jun 18, 2020 10.59 10.68 10.23 10.33 386,935 -0.32(-2.98%)
Jun 17, 2020 11.05 11.05 10.50 10.64 298,755 -0.37(-3.39%)
Jun 16, 2020 11.05 11.13 10.63 11.02 588,669 +0.54(+5.17%)
Jun 15, 2020 10.09 10.57 10.09 10.48 277,564 +0.10(+0.96%)
Jun 12, 2020 10.06 10.46 9.840 10.38 353,406 +0.59(+5.98%)
Jun 11, 2020 10.37 10.37 9.566 9.790 513,948 -0.87(-8.12%)
Jun 10, 2020 11.17 11.17 10.59 10.66 406,518 -0.43(-3.88%)
Jun 09, 2020 11.15 11.21 10.97 11.09 286,124 -0.18(-1.60%)
Jun 08, 2020 10.92 11.33 10.87 11.27 392,267 +0.54(+4.99%)
Jun 05, 2020 10.51 10.76 10.47 10.73 568,885 +0.37(+3.55%)
Jun 04, 2020 10.50 10.53 10.30 10.36 236,252 -0.11(-1.01%)
Jun 03, 2020 10.40 10.49 10.28 10.47 262,456 +0.23(+2.25%)
Jun 02, 2020 10.50 10.56 10.09 10.24 508,983 -0.26(-2.49%)
Jun 01, 2020 10.51 10.69 10.47 10.50 237,238 +0.04(+0.36%)
May 29, 2020 10.54 10.76 10.39 10.46 441,717 -0.02(-0.24%)
May 28, 2020 10.79 11.01 10.37 10.49 596,716 -0.14(-1.29%)
May 27, 2020 10.59 10.73 10.40 10.62 420,606 +0.19(+1.85%)
May 26, 2020 10.21 10.56 10.16 10.43 302,524 +0.47(+4.75%)
May 22, 2020 10.15 10.23 9.747 9.959 446,213 -0.13(-1.30%)
May 21, 2020 9.896 10.20 9.884 10.09 259,185 +0.14(+1.44%)
May 20, 2020 9.940 10.09 9.846 9.946 215,222 +0.20(+2.04%)
May 19, 2020 9.703 9.940 9.666 9.747 219,155 +0.02(+0.26%)
May 18, 2020 9.666 9.915 9.510 9.722 580,318 +0.15(+1.56%)
May 15, 2020 9.485 9.628 9.379 9.572 258,029 +0.09(+0.92%)
May 14, 2020 9.329 9.487 8.974 9.485 402,444 +0.12(+1.26%)
May 13, 2020 9.336 9.554 9.169 9.367 510,871 +0.06(+0.67%)
May 12, 2020 9.404 9.542 9.205 9.305 674,397 -0.22(-2.29%)
May 11, 2020 9.747 9.747 9.373 9.523 385,350 -0.19(-1.99%)
May 08, 2020 9.778 9.840 9.547 9.716 350,034 +0.17(+1.76%)
May 07, 2020 9.622 9.890 9.242 9.547 422,158 -0.05(-0.52%)
May 06, 2020 9.273 9.790 9.192 9.597 378,775 +0.44(+4.83%)
May 05, 2020 9.224 9.749 9.074 9.155 529,786 +0.10(+1.10%)
May 04, 2020 9.298 9.491 8.906 9.055 512,427 -0.47(-4.97%)
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.