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

Goldman Sachs Bdc Inc (NY: GSBD )

15.69 +0.21 (+1.32%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 26, 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 (%)
May 29, 2020 10.83 11.06 10.68 10.76 429,722 -0.03(-0.24%)
May 28, 2020 11.09 11.32 10.66 10.78 580,512 -0.14(-1.29%)
May 27, 2020 10.88 11.03 10.69 10.92 409,184 +0.20(+1.85%)
May 26, 2020 10.49 10.85 10.44 10.72 294,309 +0.49(+4.75%)
May 22, 2020 10.43 10.52 10.02 10.24 434,096 -0.13(-1.30%)
May 21, 2020 10.17 10.48 10.16 10.37 252,147 +0.15(+1.44%)
May 20, 2020 10.22 10.37 10.12 10.22 209,378 +0.20(+2.05%)
May 19, 2020 9.974 10.22 9.936 10.02 213,203 +0.03(+0.26%)
May 18, 2020 9.936 10.19 9.776 9.993 564,559 +0.15(+1.56%)
May 15, 2020 9.750 9.897 9.641 9.840 251,022 +0.09(+0.92%)
May 14, 2020 9.590 9.752 9.225 9.750 391,515 +0.12(+1.26%)
May 13, 2020 9.596 9.820 9.425 9.628 496,998 +0.06(+0.67%)
May 12, 2020 9.667 9.809 9.462 9.564 656,083 -0.22(-2.29%)
May 11, 2020 10.02 10.02 9.635 9.788 374,886 -0.20(-1.99%)
May 08, 2020 10.05 10.11 9.814 9.987 340,528 +0.17(+1.76%)
May 07, 2020 9.891 10.17 9.500 9.814 410,694 -0.05(-0.52%)
May 06, 2020 9.532 10.06 9.449 9.865 368,489 +0.45(+4.83%)
May 05, 2020 9.481 10.02 9.327 9.411 515,399 +0.10(+1.10%)
May 04, 2020 9.558 9.756 9.155 9.308 498,512 -0.49(-4.97%)
May 01, 2020 10.08 10.19 9.699 9.795 433,783 -0.47(-4.55%)
Apr 30, 2020 10.13 10.37 9.891 10.26 590,572 +0.01(+0.06%)
Apr 29, 2020 10.03 10.43 10.03 10.26 373,869 +0.49(+5.05%)
Apr 28, 2020 10.24 10.51 9.737 9.763 456,472 -0.33(-3.24%)
Apr 27, 2020 9.603 10.20 9.539 10.09 590,128 +0.57(+5.98%)
Apr 24, 2020 8.841 9.539 8.841 9.519 466,586 +0.73(+8.30%)
Apr 23, 2020 8.783 8.931 8.642 8.790 316,962 +0.08(+0.96%)
Apr 22, 2020 8.841 9.001 8.687 8.706 256,207 -0.01(-0.07%)
Apr 21, 2020 8.963 9.317 8.687 8.713 776,218 -0.39(-4.29%)
Apr 20, 2020 9.123 9.596 8.995 9.103 877,003 +0.03(+0.35%)
Apr 17, 2020 8.963 9.225 8.892 9.071 618,419 +0.42(+4.89%)
Apr 16, 2020 8.354 9.078 8.342 8.649 706,658 +0.32(+3.84%)
Apr 15, 2020 8.770 8.860 8.271 8.329 578,416 -0.69(-7.67%)
Apr 14, 2020 9.359 9.571 8.854 9.020 582,821 +0.01(+0.07%)
Apr 13, 2020 8.566 9.091 8.009 9.014 805,527 +0.55(+6.51%)
Apr 09, 2020 8.988 10.16 8.207 8.463 1,370,081 -0.25(-2.87%)
Apr 08, 2020 8.457 9.263 8.457 8.713 892,351 +0.26(+3.11%)
Apr 07, 2020 8.322 8.886 8.226 8.450 692,754 +0.39(+4.85%)
Apr 06, 2020 7.522 8.425 7.522 8.060 607,965 +0.74(+10.15%)
Apr 03, 2020 7.541 7.541 6.984 7.317 584,366 -0.06(-0.78%)
Apr 02, 2020 7.240 7.471 6.927 7.375 627,144 +0.08(+1.05%)
Apr 01, 2020 7.612 7.682 7.042 7.298 688,997 -0.60(-7.54%)
Mar 31, 2020 8.009 8.406 7.804 7.893 456,036 -0.12(-1.44%)
Mar 30, 2020 8.342 8.390 7.740 8.009 738,914 -0.24(-2.87%)
Mar 27, 2020 7.912 8.728 7.775 8.246 737,993 +0.16(+1.99%)
Mar 26, 2020 7.874 8.963 7.757 8.085 1,289,899 +0.40(+5.23%)
Mar 25, 2020 7.658 9.031 7.577 7.683 1,203,850 +0.72(+10.40%)
Mar 24, 2020 6.186 7.448 6.186 6.959 870,770 +1.08(+18.42%)
Mar 23, 2020 6.464 6.650 5.876 5.876 1,042,143 -0.61(-9.44%)
Mar 20, 2020 8.103 8.194 6.421 6.489 1,118,064 -1.55(-19.25%)
Mar 19, 2020 5.196 8.289 5.184 8.035 1,414,052 +2.85(+55.01%)
Mar 18, 2020 6.445 6.445 4.949 5.184 2,034,466 -1.50(-22.48%)
Mar 17, 2020 7.732 7.813 6.681 6.687 1,289,118 -0.94(-12.33%)
Mar 16, 2020 7.175 8.183 7.175 7.627 874,770 -1.37(-15.26%)
Mar 13, 2020 9.006 9.260 8.563 9.000 1,145,223 +0.30(+3.49%)
Mar 12, 2020 9.934 9.978 8.351 8.697 965,733 -1.95(-18.35%)
Mar 11, 2020 11.12 11.12 10.52 10.65 563,696 -0.61(-5.38%)
Mar 10, 2020 11.29 11.50 11.01 11.26 533,566 +0.18(+1.62%)
Mar 09, 2020 11.26 11.52 10.82 11.08 778,186 -1.04(-8.58%)
Mar 06, 2020 12.30 12.37 11.96 12.12 468,823 -0.36(-2.88%)
Mar 05, 2020 12.30 12.51 12.30 12.48 211,488 +0.01(+0.05%)
Mar 04, 2020 12.35 12.50 12.34 12.47 315,712 +0.25(+2.02%)
Mar 03, 2020 12.51 12.77 12.19 12.22 403,164 -0.24(-1.94%)
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.