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

Goldman Sachs Bdc Inc (NY: GSBD )

14.35 -0.03 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2020 10.17 10.19 9.972 10.08 280,189 -0.11(-1.10%)
Oct 29, 2020 10.51 10.51 10.17 10.19 442,242 -0.28(-2.64%)
Oct 28, 2020 9.942 10.48 9.810 10.47 1,335,571 +0.45(+4.47%)
Oct 27, 2020 9.995 10.11 9.962 10.02 127,692 +0.03(+0.26%)
Oct 26, 2020 10.04 10.05 9.889 9.995 159,412 -0.04(-0.39%)
Oct 23, 2020 9.929 10.03 9.850 10.03 238,752 +0.18(+1.87%)
Oct 22, 2020 10.05 10.06 9.846 9.850 213,507 -0.14(-1.45%)
Oct 21, 2020 10.01 10.07 9.942 9.995 158,753 +0.02(+0.20%)
Oct 20, 2020 10.05 10.09 9.929 9.975 151,798 +0.01(+0.07%)
Oct 19, 2020 9.922 10.01 9.863 9.968 261,775 +0.05(+0.53%)
Oct 16, 2020 9.981 10.05 9.916 9.916 261,216 -0.08(-0.79%)
Oct 15, 2020 9.948 10.10 9.948 9.995 156,163 +0.00(+0.00%)
Oct 14, 2020 10.01 10.11 9.988 9.995 155,905 +0.04(+0.40%)
Oct 13, 2020 10.01 10.05 9.948 9.955 168,681 +0.00(+0.00%)
Oct 12, 2020 10.12 10.12 9.919 9.955 257,133 -0.10(-0.98%)
Oct 09, 2020 10.19 10.19 10.03 10.05 135,844 -0.09(-0.91%)
Oct 08, 2020 10.05 10.16 10.04 10.15 170,982 +0.10(+0.98%)
Oct 07, 2020 10.02 10.09 9.975 10.05 264,991 +0.05(+0.53%)
Oct 06, 2020 10.17 10.21 9.929 9.995 223,599 -0.09(-0.85%)
Oct 05, 2020 10.10 10.20 10.07 10.08 135,002 +0.01(+0.07%)
Oct 02, 2020 9.955 10.13 9.955 10.07 124,309 -0.05(-0.52%)
Oct 01, 2020 9.948 10.14 9.948 10.13 311,787 +0.22(+2.19%)
Sep 30, 2020 10.04 10.18 9.909 9.909 220,479 -0.19(-1.89%)
Sep 29, 2020 10.21 10.32 9.988 10.10 253,281 -0.17(-1.67%)
Sep 28, 2020 10.12 10.50 10.12 10.27 569,550 +0.20(+2.04%)
Sep 25, 2020 9.746 10.07 9.746 10.07 219,096 +0.24(+2.41%)
Sep 24, 2020 9.829 9.990 9.682 9.829 281,309 -0.04(-0.45%)
Sep 23, 2020 10.12 10.23 9.817 9.874 220,887 -0.19(-1.85%)
Sep 22, 2020 10.05 10.13 9.970 10.06 289,584 -0.07(-0.69%)
Sep 21, 2020 9.958 10.15 9.829 10.13 287,660 +0.14(+1.41%)
Sep 18, 2020 10.22 10.24 9.861 9.990 297,334 -0.17(-1.64%)
Sep 17, 2020 10.09 10.19 9.938 10.16 161,764 -0.01(-0.06%)
Sep 16, 2020 10.11 10.24 10.10 10.16 158,486 +0.01(+0.13%)
Sep 15, 2020 10.26 10.41 10.10 10.15 197,402 +0.01(+0.13%)
Sep 14, 2020 10.30 10.51 10.13 10.14 311,134 -0.06(-0.63%)
Sep 11, 2020 10.05 10.28 10.05 10.20 257,825 +0.13(+1.27%)
Sep 10, 2020 10.07 10.14 9.932 10.07 207,300 +0.03(+0.25%)
Sep 09, 2020 10.05 10.14 9.881 10.05 271,155 -0.04(-0.38%)
Sep 08, 2020 9.855 10.18 9.765 10.09 462,584 +0.17(+1.68%)
Sep 04, 2020 10.03 10.04 9.663 9.919 213,006 -0.12(-1.15%)
Sep 03, 2020 10.14 10.18 9.855 10.03 438,999 -0.12(-1.14%)
Sep 02, 2020 10.12 10.21 10.05 10.15 219,502 +0.01(+0.06%)
Sep 01, 2020 10.21 10.22 9.996 10.14 220,008 -0.05(-0.50%)
Aug 31, 2020 10.10 10.26 9.964 10.19 233,685 +0.06(+0.57%)
Aug 28, 2020 10.03 10.21 9.926 10.14 177,401 +0.15(+1.47%)
Aug 27, 2020 10.03 10.05 9.817 9.990 203,930 +0.01(+0.06%)
Aug 26, 2020 10.12 10.14 9.948 9.983 149,101 -0.09(-0.89%)
Aug 25, 2020 10.21 10.25 9.926 10.07 243,967 -0.08(-0.82%)
Aug 24, 2020 9.983 10.21 9.932 10.16 169,268 +0.22(+2.26%)
Aug 21, 2020 9.932 9.983 9.785 9.932 143,826 -0.05(-0.51%)
Aug 20, 2020 10.02 10.11 9.958 9.983 118,849 -0.03(-0.32%)
Aug 19, 2020 9.990 10.16 9.990 10.02 144,508 -0.02(-0.19%)
Aug 18, 2020 10.23 10.23 9.977 10.03 210,095 -0.12(-1.14%)
Aug 17, 2020 10.24 10.27 10.06 10.15 161,472 -0.14(-1.37%)
Aug 14, 2020 10.23 10.34 10.12 10.29 174,434 +0.01(+0.06%)
Aug 13, 2020 10.39 10.51 10.25 10.28 213,587 -0.14(-1.35%)
Aug 12, 2020 10.56 10.56 10.25 10.43 302,252 +0.04(+0.43%)
Aug 11, 2020 10.44 10.51 10.27 10.38 320,429 -0.05(-0.49%)
Aug 10, 2020 10.39 10.85 10.39 10.43 426,168 -0.04(-0.37%)
Aug 07, 2020 10.17 10.50 10.03 10.47 242,208 +0.35(+3.48%)
Aug 06, 2020 10.18 10.30 10.07 10.12 123,087 -0.10(-1.00%)
Aug 05, 2020 9.881 10.79 9.881 10.22 1,079,508 +0.37(+3.77%)
Aug 04, 2020 9.765 9.868 9.727 9.849 146,312 -0.01(-0.06%)
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.