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

Goldman Sachs Bdc Inc (NY: GSBD )

15.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2015 8.479 8.369 8.369 8.369 285,373 -0.11(-1.30%)
Dec 30, 2015 8.550 8.629 8.479 8.479 195,093 -0.04(-0.47%)
Dec 29, 2015 8.633 8.708 8.479 8.519 270,046 +0.00(+0.05%)
Dec 28, 2015 8.523 8.579 8.505 8.514 406,973 -0.02(-0.20%)
Dec 24, 2015 8.605 8.532 8.532 8.532 166,567 -0.01(-0.15%)
Dec 23, 2015 8.609 8.609 8.523 8.545 249,356 -0.03(-0.40%)
Dec 22, 2015 8.588 8.618 8.523 8.579 355,205 +0.00(+0.00%)
Dec 21, 2015 8.669 8.669 8.558 8.579 251,714 -0.01(-0.10%)
Dec 18, 2015 8.609 8.613 8.506 8.588 382,708 -0.02(-0.20%)
Dec 17, 2015 8.553 8.609 8.504 8.605 246,550 +0.12(+1.42%)
Dec 16, 2015 8.557 8.557 8.342 8.484 437,494 -0.03(-0.30%)
Dec 15, 2015 8.394 8.566 8.286 8.510 487,207 +0.23(+2.75%)
Dec 14, 2015 8.377 8.390 8.222 8.282 581,577 -0.10(-1.18%)
Dec 11, 2015 8.458 8.467 8.295 8.381 183,052 -0.06(-0.66%)
Dec 10, 2015 8.398 8.454 8.398 8.437 81,239 +0.01(+0.15%)
Dec 09, 2015 8.407 8.497 8.351 8.424 156,399 +0.06(+0.67%)
Dec 08, 2015 8.480 8.480 8.321 8.368 298,000 -0.11(-1.32%)
Dec 07, 2015 8.506 8.575 8.437 8.480 335,781 -0.04(-0.45%)
Dec 04, 2015 8.545 8.570 8.501 8.519 280,363 +0.01(+0.15%)
Dec 03, 2015 8.562 8.575 8.506 8.506 336,938 -0.07(-0.85%)
Dec 02, 2015 8.566 8.609 8.545 8.579 424,555 +0.01(+0.15%)
Dec 01, 2015 8.592 8.605 8.527 8.566 440,835 +0.00(+0.05%)
Nov 30, 2015 8.583 8.583 8.506 8.562 331,105 +0.04(+0.45%)
Nov 27, 2015 8.609 8.609 8.519 8.523 129,674 -0.08(-0.90%)
Nov 25, 2015 8.596 8.601 8.601 8.601 247,644 +0.03(+0.40%)
Nov 24, 2015 8.609 8.609 8.549 8.566 135,575 -0.04(-0.45%)
Nov 23, 2015 8.596 8.609 8.566 8.605 230,135 -0.01(-0.10%)
Nov 20, 2015 8.609 8.631 8.583 8.613 248,030 +0.00(+0.05%)
Nov 19, 2015 8.601 8.609 8.566 8.609 217,441 +0.02(+0.25%)
Nov 18, 2015 8.553 8.609 8.536 8.588 203,380 +0.07(+0.81%)
Nov 17, 2015 8.484 8.540 8.480 8.519 106,573 +0.03(+0.30%)
Nov 16, 2015 8.415 8.553 8.415 8.493 128,457 +0.03(+0.41%)
Nov 13, 2015 8.570 8.583 8.415 8.458 196,963 -0.10(-1.16%)
Nov 12, 2015 8.433 8.605 8.402 8.557 159,043 +0.12(+1.43%)
Nov 11, 2015 8.368 8.562 8.316 8.437 187,048 +0.09(+1.08%)
Nov 10, 2015 8.609 8.609 8.316 8.347 358,854 -0.28(-3.20%)
Nov 09, 2015 8.674 8.687 8.601 8.622 159,356 -0.01(-0.15%)
Nov 06, 2015 8.622 8.682 8.437 8.635 371,838 -0.01(-0.10%)
Nov 05, 2015 8.613 8.648 8.351 8.644 480,142 +0.06(+0.65%)
Nov 04, 2015 8.622 8.631 8.588 8.588 183,682 -0.02(-0.25%)
Nov 03, 2015 8.588 8.631 8.588 8.609 299,415 +0.00(+0.05%)
Nov 02, 2015 8.596 8.626 8.588 8.605 227,821 -0.01(-0.10%)
Oct 30, 2015 8.605 8.626 8.588 8.613 338,557 +0.01(+0.15%)
Oct 29, 2015 8.592 8.622 8.588 8.601 377,400 -0.00(-0.05%)
Oct 28, 2015 8.605 8.631 8.588 8.605 197,769 +0.00(+0.05%)
Oct 27, 2015 8.609 8.639 8.588 8.601 210,983 -0.01(-0.10%)
Oct 26, 2015 8.691 8.691 8.592 8.609 123,030 -0.11(-1.28%)
Oct 23, 2015 8.669 8.760 8.665 8.721 228,973 +0.05(+0.55%)
Oct 22, 2015 8.700 8.820 8.631 8.674 248,230 -0.09(-1.08%)
Oct 21, 2015 8.678 8.823 8.678 8.768 140,871 +0.07(+0.84%)
Oct 20, 2015 8.743 8.792 8.687 8.695 68,861 -0.04(-0.49%)
Oct 19, 2015 8.648 8.803 8.648 8.738 217,609 +0.08(+0.94%)
Oct 16, 2015 8.644 8.674 8.596 8.656 213,381 +0.05(+0.55%)
Oct 15, 2015 8.609 8.708 8.592 8.609 204,797 +0.02(+0.25%)
Oct 14, 2015 8.691 8.751 8.588 8.588 357,326 -0.07(-0.84%)
Oct 13, 2015 8.437 8.738 8.418 8.661 200,766 +0.14(+1.67%)
Oct 12, 2015 8.411 8.519 8.411 8.519 101,994 +0.15(+1.75%)
Oct 09, 2015 8.484 8.605 8.265 8.372 423,254 -0.09(-1.07%)
Oct 08, 2015 8.359 8.532 8.329 8.463 93,017 +0.09(+1.08%)
Oct 07, 2015 8.291 8.450 8.187 8.372 405,693 +0.14(+1.73%)
Oct 06, 2015 8.377 8.407 8.174 8.230 308,015 -0.10(-1.24%)
Oct 05, 2015 7.963 8.415 7.920 8.334 426,857 +0.41(+5.22%)
Oct 02, 2015 7.899 7.955 7.877 7.920 544,535 -0.00(-0.05%)
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.