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

Goldman Sachs Bdc Inc (NY: GSBD )

15.33 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 10.08 10.12 9.873 9.992 312,352 -0.09(-0.91%)
Jul 30, 2020 9.972 10.08 9.926 10.08 224,447 +0.03(+0.26%)
Jul 29, 2020 10.01 10.10 9.979 10.06 112,375 +0.01(+0.07%)
Jul 28, 2020 10.08 10.14 9.972 10.05 235,721 -0.03(-0.26%)
Jul 27, 2020 10.18 10.21 10.04 10.08 173,905 -0.03(-0.33%)
Jul 24, 2020 10.29 10.35 10.06 10.11 156,328 -0.18(-1.79%)
Jul 23, 2020 10.24 10.42 10.22 10.29 104,590 -0.01(-0.13%)
Jul 22, 2020 10.12 10.40 10.12 10.31 106,347 +0.10(+0.97%)
Jul 21, 2020 10.04 10.25 10.04 10.21 128,465 +0.16(+1.57%)
Jul 20, 2020 10.20 10.25 9.992 10.05 157,361 -0.16(-1.61%)
Jul 17, 2020 10.30 10.38 10.14 10.22 79,911 -0.06(-0.58%)
Jul 16, 2020 10.22 10.45 10.22 10.28 126,560 -0.01(-0.06%)
Jul 15, 2020 10.35 10.43 10.20 10.28 192,121 +0.18(+1.83%)
Jul 14, 2020 9.979 10.15 9.913 10.10 256,419 +0.09(+0.92%)
Jul 13, 2020 10.01 10.25 9.933 10.01 246,222 +0.09(+0.93%)
Jul 10, 2020 9.808 9.920 9.676 9.913 201,600 +0.05(+0.47%)
Jul 09, 2020 10.03 10.03 9.841 9.867 289,027 -0.18(-1.83%)
Jul 08, 2020 9.959 10.15 9.913 10.05 277,779 +0.01(+0.07%)
Jul 07, 2020 10.39 10.43 10.02 10.04 248,259 -0.45(-4.27%)
Jul 06, 2020 10.78 10.78 10.34 10.49 232,628 -0.11(-0.99%)
Jul 02, 2020 10.67 10.72 10.47 10.60 234,871 +0.05(+0.50%)
Jul 01, 2020 10.68 10.79 10.43 10.54 253,409 -0.14(-1.29%)
Jun 30, 2020 10.60 10.76 10.56 10.68 344,818 +0.07(+0.62%)
Jun 29, 2020 10.57 10.62 10.37 10.62 339,927 +0.11(+1.07%)
Jun 26, 2020 10.39 10.63 10.38 10.51 335,061 -0.12(-1.14%)
Jun 25, 2020 10.33 10.68 10.27 10.63 194,179 +0.15(+1.47%)
Jun 24, 2020 10.75 10.75 10.39 10.47 370,812 -0.28(-2.62%)
Jun 23, 2020 10.85 10.85 10.69 10.76 257,253 -0.01(-0.12%)
Jun 22, 2020 10.96 10.96 10.68 10.77 197,497 -0.11(-1.00%)
Jun 19, 2020 10.84 11.02 10.74 10.88 387,859 +0.26(+2.47%)
Jun 18, 2020 10.88 10.98 10.52 10.61 376,428 -0.33(-2.98%)
Jun 17, 2020 11.36 11.36 10.79 10.94 290,642 -0.38(-3.39%)
Jun 16, 2020 11.36 11.44 10.92 11.32 572,683 +0.56(+5.17%)
Jun 15, 2020 10.37 10.86 10.37 10.77 270,026 +0.10(+0.96%)
Jun 12, 2020 10.34 10.75 10.11 10.67 343,809 +0.60(+5.98%)
Jun 11, 2020 10.66 10.66 9.833 10.06 499,991 -0.89(-8.12%)
Jun 10, 2020 11.48 11.48 10.88 10.95 395,478 -0.44(-3.88%)
Jun 09, 2020 11.46 11.52 11.27 11.40 278,354 -0.19(-1.60%)
Jun 08, 2020 11.22 11.64 11.18 11.58 381,615 +0.55(+4.99%)
Jun 05, 2020 10.80 11.06 10.76 11.03 553,437 +0.38(+3.55%)
Jun 04, 2020 10.79 10.82 10.59 10.65 229,836 -0.11(-1.01%)
Jun 03, 2020 10.69 10.78 10.57 10.76 255,329 +0.24(+2.25%)
Jun 02, 2020 10.79 10.85 10.37 10.52 495,161 -0.27(-2.49%)
Jun 01, 2020 10.81 10.99 10.76 10.79 230,795 +0.04(+0.36%)
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%)
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.