Goldman Sachs Bdc Inc (NY: GSBD )

19.23 USD +0.15 (+0.79%)
Streaming Delayed Price Updated: 2:05 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.16 19.30 19.06 19.08 253,392 -0.09(-0.47%)
Jul 29, 2021 19.39 19.39 19.09 19.17 297,976 -0.05(-0.26%)
Jul 28, 2021 19.13 19.30 18.99 19.22 332,248 +0.12(+0.63%)
Jul 27, 2021 18.93 19.18 18.87 19.10 383,319 +0.10(+0.53%)
Jul 26, 2021 19.00 19.07 18.85 19.00 517,090 +0.03(+0.16%)
Jul 23, 2021 19.08 19.19 18.97 18.97 299,779 -0.05(-0.26%)
Jul 22, 2021 19.15 19.15 19.01 19.02 326,125 -0.13(-0.68%)
Jul 21, 2021 19.20 19.38 19.13 19.15 362,911 +0.01(+0.05%)
Jul 20, 2021 19.00 19.22 18.92 19.14 774,891 +0.17(+0.90%)
Jul 19, 2021 19.02 19.10 18.76 18.97 788,584 -0.16(-0.84%)
Jul 16, 2021 19.31 19.31 19.03 19.13 721,337 -0.09(-0.47%)
Jul 15, 2021 19.20 19.40 19.11 19.22 406,898 +0.04(+0.21%)
Jul 14, 2021 19.39 19.50 19.12 19.18 643,677 -0.06(-0.31%)
Jul 13, 2021 19.50 19.50 19.08 19.24 1,066,419 -0.26(-1.33%)
Jul 12, 2021 19.50 19.61 19.29 19.50 827,846 -0.04(-0.20%)
Jul 09, 2021 19.57 19.68 19.48 19.54 432,204 +0.03(+0.15%)
Jul 08, 2021 19.45 19.55 19.16 19.51 446,170 -0.01(-0.05%)
Jul 07, 2021 19.70 19.82 19.45 19.52 402,893 -0.18(-0.91%)
Jul 06, 2021 19.83 20.00 19.68 19.70 436,843 -0.18(-0.91%)
Jul 02, 2021 19.53 20.04 19.45 19.88 748,621 +0.41(+2.11%)
Jul 01, 2021 19.80 19.80 19.44 19.47 361,304 -0.13(-0.66%)
Jun 30, 2021 19.62 19.71 19.55 19.60 370,967 +0.02(+0.10%)
Jun 29, 2021 19.81 19.94 19.54 19.58 506,917 -0.57(-2.83%)
Jun 28, 2021 20.34 20.34 19.98 20.15 725,718 -0.20(-0.98%)
Jun 25, 2021 20.51 20.65 20.32 20.35 640,442 -0.16(-0.78%)
Jun 24, 2021 20.44 20.52 20.30 20.51 448,926 +0.15(+0.74%)
Jun 23, 2021 20.28 20.50 20.26 20.36 402,728 +0.11(+0.54%)
Jun 22, 2021 20.26 20.33 20.08 20.25 287,541 +0.04(+0.20%)
Jun 21, 2021 19.94 20.28 19.93 20.21 318,867 +0.34(+1.71%)
Jun 18, 2021 20.05 20.11 19.77 19.87 533,255 -0.18(-0.90%)
Jun 17, 2021 20.25 20.29 19.92 20.05 432,180 -0.21(-1.04%)
Jun 16, 2021 20.20 20.30 20.15 20.26 270,625 +0.03(+0.15%)
Jun 15, 2021 20.38 20.40 20.06 20.23 401,452 -0.13(-0.64%)
Jun 14, 2021 20.30 20.36 20.16 20.36 302,952 +0.06(+0.30%)
Jun 11, 2021 20.10 20.33 19.96 20.30 329,179 +0.22(+1.10%)
Jun 10, 2021 20.24 20.27 19.92 20.08 530,094 -0.12(-0.59%)
Jun 09, 2021 20.30 20.32 20.16 20.20 262,507 -0.09(-0.44%)
Jun 08, 2021 20.25 20.33 20.15 20.29 381,846 +0.14(+0.69%)
Jun 07, 2021 20.17 20.34 20.11 20.15 597,088 +0.07(+0.35%)
Jun 04, 2021 19.90 20.09 19.81 20.08 422,467 +0.18(+0.90%)
Jun 03, 2021 19.82 19.90 19.65 19.90 410,820 -0.03(-0.15%)
Jun 02, 2021 19.85 20.00 19.74 19.93 461,099 +0.19(+0.96%)
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.