Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

15.01 +0.05 (+0.33%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.80 13.91 13.77 13.87 705,393 +0.04(+0.26%)
May 27, 2021 13.79 13.89 13.74 13.84 684,455 +0.06(+0.41%)
May 26, 2021 13.80 13.90 13.76 13.78 566,486 +0.08(+0.57%)
May 25, 2021 13.78 13.89 13.70 13.70 462,208 -0.08(-0.57%)
May 24, 2021 13.80 13.81 13.69 13.78 610,930 +0.04(+0.31%)
May 21, 2021 13.93 13.97 13.73 13.74 1,006,939 -0.18(-1.28%)
May 20, 2021 13.97 14.05 13.85 13.92 441,163 -0.05(-0.36%)
May 19, 2021 13.80 14.03 13.78 13.97 444,110 +0.05(+0.36%)
May 18, 2021 13.97 14.20 13.90 13.92 475,269 -0.02(-0.15%)
May 17, 2021 13.77 13.96 13.77 13.94 516,568 +0.17(+1.24%)
May 14, 2021 13.84 13.91 13.69 13.77 792,595 -0.07(-0.52%)
May 13, 2021 13.55 13.87 13.55 13.84 485,506 +0.39(+2.92%)
May 12, 2021 14.00 14.01 13.43 13.44 1,044,041 -0.55(-3.96%)
May 11, 2021 13.94 14.07 13.85 14.00 613,670 -0.01(-0.10%)
May 10, 2021 14.22 14.27 13.93 14.01 1,029,626 +0.01(+0.10%)
May 07, 2021 13.94 14.10 13.92 14.00 640,651 +0.06(+0.41%)
May 06, 2021 13.99 14.03 13.78 13.94 391,686 -0.02(-0.15%)
May 05, 2021 13.86 13.99 13.73 13.96 439,910 +0.16(+1.19%)
May 04, 2021 13.85 13.90 13.67 13.80 832,437 -0.04(-0.26%)
May 03, 2021 14.00 14.08 13.81 13.84 852,762 -0.09(-0.66%)
Apr 30, 2021 14.08 14.08 13.91 13.93 323,609 -0.15(-1.06%)
Apr 29, 2021 14.05 14.08 13.96 14.08 557,120 +0.03(+0.20%)
Apr 28, 2021 14.05 14.07 13.94 14.05 488,251 +0.02(+0.15%)
Apr 27, 2021 13.99 14.03 13.89 14.03 679,961 +0.14(+0.97%)
Apr 26, 2021 13.83 13.94 13.76 13.89 646,163 +0.11(+0.77%)
Apr 23, 2021 13.91 13.91 13.74 13.79 623,038 -0.07(-0.51%)
Apr 22, 2021 14.11 14.11 13.80 13.86 588,289 -0.16(-1.12%)
Apr 21, 2021 13.71 14.04 13.67 14.01 653,715 +0.30(+2.18%)
Apr 20, 2021 13.73 13.87 13.64 13.71 432,229 -0.04(-0.26%)
Apr 19, 2021 13.79 13.92 13.64 13.75 926,310 -0.01(-0.10%)
Apr 16, 2021 13.91 13.91 13.64 13.76 729,596 -0.04(-0.26%)
Apr 15, 2021 13.80 13.94 13.64 13.80 606,282 +0.01(+0.05%)
Apr 14, 2021 13.87 13.96 13.59 13.79 1,162,960 +0.00(+0.00%)
Apr 13, 2021 14.43 14.43 13.69 13.79 1,986,596 -0.67(-4.62%)
Apr 12, 2021 14.57 14.68 14.31 14.46 600,854 -0.14(-0.93%)
Apr 09, 2021 14.40 14.63 14.40 14.60 473,464 +0.17(+1.18%)
Apr 08, 2021 14.31 14.48 14.23 14.43 341,035 +0.09(+0.65%)
Apr 07, 2021 14.23 14.37 14.15 14.33 453,512 +0.12(+0.85%)
Apr 06, 2021 14.13 14.21 14.03 14.21 442,804 +0.14(+1.01%)
Apr 05, 2021 14.05 14.10 13.94 14.07 444,408 +0.04(+0.30%)
Apr 01, 2021 13.85 14.03 13.77 14.03 348,350 +0.28(+2.02%)
Mar 31, 2021 13.87 13.96 13.75 13.75 572,525 -0.14(-0.97%)
Mar 30, 2021 13.81 13.94 13.71 13.89 301,738 +0.09(+0.62%)
Mar 29, 2021 13.90 13.99 13.77 13.80 908,200 -0.14(-1.00%)
Mar 26, 2021 13.88 14.00 13.82 13.94 431,514 +0.09(+0.65%)
Mar 25, 2021 13.70 13.88 13.56 13.85 567,253 +0.15(+1.07%)
Mar 24, 2021 13.90 14.13 13.68 13.70 656,844 -0.17(-1.25%)
Mar 23, 2021 14.06 14.21 13.84 13.88 391,613 -0.21(-1.48%)
Mar 22, 2021 14.06 14.21 13.92 14.09 551,551 +0.10(+0.75%)
Mar 19, 2021 13.75 13.98 13.70 13.98 869,933 +0.19(+1.41%)
Mar 18, 2021 13.97 13.99 13.70 13.79 487,853 -0.19(-1.34%)
Mar 17, 2021 13.86 14.05 13.80 13.97 350,421 +0.18(+1.31%)
Mar 16, 2021 13.83 13.86 13.59 13.79 449,455 -0.04(-0.30%)
Mar 15, 2021 13.68 13.88 13.64 13.84 624,493 +0.34(+2.52%)
Mar 12, 2021 13.42 13.57 13.37 13.49 544,283 +0.08(+0.57%)
Mar 11, 2021 13.40 13.45 13.23 13.42 318,965 +0.13(+0.94%)
Mar 10, 2021 13.20 13.40 13.09 13.29 600,594 +0.24(+1.81%)
Mar 09, 2021 13.14 13.21 13.02 13.06 356,264 -0.08(-0.64%)
Mar 08, 2021 13.04 13.16 12.89 13.14 594,909 +0.12(+0.91%)
Mar 05, 2021 13.30 13.37 12.74 13.02 372,684 -0.17(-1.26%)
Mar 04, 2021 13.21 13.37 13.08 13.19 706,477 -0.02(-0.16%)
Mar 03, 2021 13.44 13.49 13.19 13.21 483,942 -0.26(-1.91%)
Mar 02, 2021 13.22 13.52 13.21 13.47 618,006 +0.28(+2.11%)
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.