Goldman Sachs BDC, Inc. Common Stock (GSBD)

8.9000
-0.0300 (-0.34%)
NYSE· Last Trade: May 28th, 4:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Goldman Sachs BDC, Inc. Common Stock (GSBD)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/20268.858.968.858.93713,4688.93
5/26/20268.909.008.868.871,024,9188.87
5/22/20268.949.008.808.861,005,0088.86
5/21/20268.939.018.878.92716,1918.92
5/20/20268.779.008.778.911,021,0528.91
5/19/20268.758.848.658.751,133,9938.75
5/18/20268.898.918.758.751,466,6918.75
5/15/20268.908.948.808.931,165,4328.93
5/14/20269.009.018.898.921,524,9158.92
5/13/20268.989.108.928.922,300,5618.92
5/12/20269.049.138.979.001,403,4409.00
5/11/20269.289.408.928.952,694,5718.95
5/08/20269.469.599.239.282,838,4219.28
5/07/202610.0510.129.869.941,304,9179.94
5/06/202610.1210.189.9810.151,189,43210.15
5/05/202610.0510.159.8710.121,147,08710.12
5/04/202610.0410.2210.0110.041,561,42110.04
5/01/20269.9010.109.8610.092,334,87810.09
4/30/20269.739.869.719.831,209,5819.83
4/29/20269.799.849.649.71868,0909.71
4/28/20269.689.879.669.771,524,0439.77
4/27/20269.529.739.509.671,603,5009.67
4/24/20269.539.629.489.51786,5149.51
4/23/20269.679.679.459.481,095,2239.48
4/22/20269.769.829.619.62733,5659.62
4/21/20269.859.879.649.691,226,6579.69
4/20/20269.749.869.729.771,739,1989.77
4/17/20269.619.849.619.791,416,3459.79
4/16/20269.579.689.519.551,267,0939.55
4/15/20269.509.699.489.671,299,9849.67
4/14/20269.119.499.109.461,517,7669.46
4/13/20268.929.108.899.081,521,3329.08
4/10/20269.049.128.958.971,101,6968.97
4/09/20269.089.169.029.041,417,7979.04
4/08/20269.289.389.139.131,115,7469.13
4/07/20269.309.389.169.181,646,7069.18
4/06/20269.059.289.009.251,236,1899.25
4/02/20268.699.048.669.031,908,0439.03
4/01/20268.908.908.698.761,605,4018.76
3/31/20268.768.968.718.881,587,6688.88
3/30/20269.049.118.919.041,389,3378.72
3/27/20269.129.138.968.991,181,4328.67
3/26/20269.209.349.099.10852,9768.78
3/25/20269.229.329.169.22670,6938.89
3/24/20269.159.279.099.151,328,3728.83
3/23/20269.209.319.049.241,496,2998.91
3/20/20269.309.349.049.042,418,5888.72
3/19/20269.279.389.229.281,103,4348.95
3/18/20269.249.439.229.301,232,3248.97
3/17/20269.159.439.159.291,699,5118.96
3/16/20269.139.179.069.061,566,3668.74
3/13/20269.139.179.049.121,444,9768.80
3/12/20269.109.219.049.061,976,2198.74
3/11/20269.179.289.099.171,459,0208.85
3/10/20269.149.299.059.161,237,4818.84
3/09/20269.189.269.049.152,097,0368.83
3/06/20269.249.379.159.351,970,9048.99
3/05/20269.339.499.309.301,427,5588.94
3/04/20269.209.379.119.331,339,0458.97
3/03/20269.049.249.039.171,512,6158.82
3/02/20269.009.308.819.162,275,6948.81