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

Goldman Sachs Bdc Inc (NY: GSBD )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.