Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.98 +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.94 11.94 11.94 0 -0.08(-0.63%)
Aug 30, 2018 12.11 12.13 11.97 12.02 246,038 -0.10(-0.81%)
Aug 29, 2018 12.05 12.15 12.04 12.12 209,382 +0.00(+0.00%)
Aug 28, 2018 12.11 12.13 11.95 12.12 252,334 +0.07(+0.54%)
Aug 27, 2018 12.12 12.15 12.04 12.05 123,023 -0.07(-0.54%)
Aug 24, 2018 12.12 12.12 12.06 12.12 104,132 +0.03(+0.27%)
Aug 23, 2018 12.12 12.12 12.02 12.08 92,407 -0.03(-0.22%)
Aug 22, 2018 12.06 12.15 12.06 12.11 154,431 +0.05(+0.40%)
Aug 21, 2018 12.01 12.10 12.01 12.06 96,213 +0.01(+0.04%)
Aug 20, 2018 12.02 12.13 12.02 12.06 68,093 +0.04(+0.32%)
Aug 17, 2018 11.99 12.09 11.98 12.02 82,200 -0.03(-0.27%)
Aug 16, 2018 11.99 12.13 11.99 12.05 144,180 +0.06(+0.50%)
Aug 15, 2018 11.97 12.07 11.89 11.99 153,489 -0.07(-0.58%)
Aug 14, 2018 11.97 12.06 11.96 12.06 240,024 +0.04(+0.32%)
Aug 13, 2018 12.12 12.13 11.99 12.02 128,599 -0.03(-0.22%)
Aug 10, 2018 12.09 12.09 11.98 12.05 193,520 -0.03(-0.23%)
Aug 09, 2018 12.06 12.09 11.97 12.08 235,544 +0.08(+0.68%)
Aug 08, 2018 12.07 12.07 11.84 12.00 214,139 -0.06(-0.50%)
Aug 07, 2018 11.94 12.07 11.90 12.06 314,989 +0.17(+1.41%)
Aug 06, 2018 11.89 11.93 11.80 11.89 118,361 -0.01(-0.09%)
Aug 03, 2018 11.72 11.92 11.68 11.90 347,416 +0.33(+2.86%)
Aug 02, 2018 11.46 11.58 11.45 11.57 138,151 +0.12(+1.09%)
Aug 01, 2018 11.53 11.53 11.40 11.44 132,543 -0.09(-0.80%)
Jul 31, 2018 11.54 11.57 11.39 11.54 215,088 +0.03(+0.24%)
Jul 30, 2018 11.44 11.51 11.40 11.51 163,261 +0.08(+0.66%)
Jul 27, 2018 11.50 11.55 11.39 11.43 150,024 -0.09(-0.75%)
Jul 26, 2018 11.67 11.67 11.49 11.52 118,993 -0.10(-0.89%)
Jul 25, 2018 11.62 11.70 11.56 11.62 140,523 +0.01(+0.05%)
Jul 24, 2018 11.67 11.71 11.58 11.62 110,528 -0.03(-0.23%)
Jul 23, 2018 11.72 11.72 11.57 11.64 193,907 -0.11(-0.92%)
Jul 20, 2018 11.95 11.95 11.75 11.75 137,222 -0.18(-1.55%)
Jul 19, 2018 12.03 12.06 11.89 11.94 125,513 -0.10(-0.81%)
Jul 18, 2018 11.85 12.03 11.85 12.03 277,105 +0.18(+1.56%)
Jul 17, 2018 11.73 11.86 11.69 11.85 368,777 +0.16(+1.39%)
Jul 16, 2018 11.85 11.85 11.67 11.69 181,347 -0.10(-0.83%)
Jul 13, 2018 11.67 11.83 11.67 11.78 261,804 -0.02(-0.14%)
Jul 12, 2018 11.86 11.91 11.80 11.80 345,643 +0.03(+0.23%)
Jul 11, 2018 11.74 11.83 11.71 11.77 190,201 +0.01(+0.09%)
Jul 10, 2018 11.71 11.87 11.67 11.76 297,065 +0.11(+0.98%)
Jul 09, 2018 11.72 11.72 11.62 11.65 199,597 -0.06(-0.51%)
Jul 06, 2018 11.49 11.74 11.40 11.71 471,333 +0.24(+2.08%)
Jul 05, 2018 11.43 11.53 11.38 11.47 210,322 +0.10(+0.86%)
Jul 03, 2018 11.37 11.37 11.37 0 +0.14(+1.26%)
Jul 02, 2018 11.12 11.23 11.12 11.23 157,218 +0.12(+1.07%)
Jun 29, 2018 11.08 11.24 11.06 11.11 648,661 -0.05(-0.49%)
Jun 28, 2018 11.14 11.28 11.03 11.17 296,409 +0.04(+0.39%)
Jun 27, 2018 11.15 11.21 11.12 11.12 154,399 -0.02(-0.19%)
Jun 26, 2018 11.07 11.18 11.07 11.14 169,416 +0.08(+0.72%)
Jun 25, 2018 11.18 11.23 11.03 11.06 227,752 -0.04(-0.34%)
Jun 22, 2018 11.20 11.26 11.10 11.10 231,361 +0.01(+0.05%)
Jun 21, 2018 11.07 11.23 11.01 11.10 179,962 +0.08(+0.72%)
Jun 20, 2018 10.99 11.07 10.95 11.02 177,306 +0.08(+0.73%)
Jun 19, 2018 11.00 11.04 10.89 10.94 182,619 -0.02(-0.15%)
Jun 18, 2018 10.83 11.07 10.81 10.95 245,018 +0.15(+1.43%)
Jun 15, 2018 10.85 10.75 10.80 200,970 -0.05(-0.44%)
Jun 14, 2018 10.84 10.89 10.80 10.85 164,076 +0.01(+0.10%)
Jun 13, 2018 10.86 10.93 10.82 10.84 105,329 -0.09(-0.83%)
Jun 12, 2018 10.95 10.96 10.84 10.93 273,774 -0.03(-0.24%)
Jun 11, 2018 11.00 11.07 10.93 10.95 117,480 -0.04(-0.39%)
Jun 08, 2018 10.92 11.05 10.91 11.00 140,276 +0.01(+0.10%)
Jun 07, 2018 10.96 11.06 10.93 10.98 120,192 -0.06(-0.53%)
Jun 06, 2018 11.06 11.04 297,937 +0.15(+1.41%)
Jun 05, 2018 10.90 10.97 10.83 10.89 162,315 -0.08(-0.77%)
Jun 04, 2018 10.94 10.97 10.87 10.97 117,397 +0.07(+0.63%)
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.