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 (%)
Mar 27, 2024 14.98 15.05 14.92 14.96 991,592 -0.37(-2.41%)
Mar 26, 2024 15.37 15.40 15.33 15.33 716,432 -0.01(-0.07%)
Mar 25, 2024 15.25 15.42 15.25 15.34 773,415 +0.12(+0.79%)
Mar 22, 2024 15.26 15.28 15.19 15.22 505,194 +0.01(+0.07%)
Mar 21, 2024 15.10 15.24 15.09 15.21 511,369 +0.17(+1.13%)
Mar 20, 2024 15.06 15.07 14.96 15.04 746,726 +0.03(+0.20%)
Mar 19, 2024 15.03 15.16 14.95 15.01 1,021,014 -0.06(-0.40%)
Mar 18, 2024 15.22 15.25 15.04 15.07 1,014,395 -0.08(-0.53%)
Mar 15, 2024 15.10 15.24 15.01 15.15 1,614,339 +0.15(+1.00%)
Mar 14, 2024 15.45 15.45 14.96 15.00 2,177,738 -0.33(-2.15%)
Mar 13, 2024 15.54 15.60 15.31 15.33 2,314,413 -0.19(-1.22%)
Mar 12, 2024 15.40 15.53 15.33 15.52 607,623 +0.12(+0.78%)
Mar 11, 2024 15.53 15.56 15.39 15.40 498,240 -0.11(-0.71%)
Mar 08, 2024 15.53 15.57 15.46 15.51 404,590 +0.11(+0.71%)
Mar 07, 2024 15.44 15.46 15.36 15.40 295,192 +0.04(+0.26%)
Mar 06, 2024 15.35 15.44 15.33 15.36 472,542 +0.04(+0.26%)
Mar 05, 2024 15.30 15.38 15.25 15.32 377,628 +0.01(+0.07%)
Mar 04, 2024 15.24 15.34 15.17 15.31 505,772 +0.08(+0.53%)
Mar 01, 2024 15.06 15.25 15.00 15.23 525,927 +0.21(+1.40%)
Feb 29, 2024 15.37 15.65 14.93 15.02 1,042,604 -0.50(-3.22%)
Feb 28, 2024 15.60 15.60 15.45 15.52 453,966 -0.05(-0.32%)
Feb 27, 2024 15.44 15.58 15.33 15.57 544,803 +0.20(+1.30%)
Feb 26, 2024 15.34 15.46 15.33 15.37 406,910 -0.06(-0.39%)
Feb 23, 2024 15.36 15.52 15.36 15.43 359,121 +0.04(+0.26%)
Feb 22, 2024 15.32 15.39 15.28 15.39 283,857 +0.10(+0.65%)
Feb 21, 2024 15.32 15.34 15.24 15.29 390,236 -0.03(-0.20%)
Feb 20, 2024 15.21 15.37 15.21 15.32 283,331 -0.02(-0.13%)
Feb 16, 2024 15.31 15.42 15.25 15.34 367,978 -0.04(-0.26%)
Feb 15, 2024 15.23 15.41 15.19 15.38 604,837 +0.23(+1.52%)
Feb 14, 2024 15.02 15.16 15.00 15.15 391,055 +0.20(+1.34%)
Feb 13, 2024 15.02 15.10 14.90 14.95 376,568 -0.15(-0.99%)
Feb 12, 2024 14.93 15.15 14.90 15.10 334,122 +0.17(+1.14%)
Feb 09, 2024 14.86 14.93 14.79 14.93 653,643 +0.07(+0.47%)
Feb 08, 2024 14.89 14.94 14.82 14.86 442,266 -0.03(-0.20%)
Feb 07, 2024 14.91 14.97 14.82 14.89 379,917 +0.00(+0.00%)
Feb 06, 2024 14.99 14.99 14.81 14.89 523,680 -0.11(-0.73%)
Feb 05, 2024 15.07 15.07 14.88 15.00 487,600 -0.10(-0.66%)
Feb 02, 2024 15.00 15.21 14.98 15.10 404,542 +0.04(+0.27%)
Feb 01, 2024 15.15 15.16 14.90 15.06 518,384 -0.07(-0.46%)
Jan 31, 2024 15.35 15.37 15.11 15.13 536,421 -0.23(-1.50%)
Jan 30, 2024 15.29 15.43 15.28 15.36 726,208 +0.04(+0.26%)
Jan 29, 2024 15.34 15.39 15.20 15.32 572,403 -0.02(-0.13%)
Jan 26, 2024 15.30 15.39 15.29 15.34 480,808 +0.05(+0.33%)
Jan 25, 2024 15.24 15.33 15.16 15.29 385,762 +0.11(+0.72%)
Jan 24, 2024 15.18 15.28 15.14 15.18 579,211 +0.03(+0.20%)
Jan 23, 2024 15.05 15.17 15.03 15.15 361,221 +0.09(+0.60%)
Jan 22, 2024 14.96 15.06 14.92 15.06 397,921 +0.15(+1.01%)
Jan 19, 2024 14.97 14.97 14.85 14.91 457,754 -0.03(-0.20%)
Jan 18, 2024 14.90 14.95 14.77 14.94 441,211 +0.07(+0.47%)
Jan 17, 2024 14.80 14.88 14.76 14.87 407,530 +0.02(+0.13%)
Jan 16, 2024 14.90 14.90 14.80 14.85 410,043 -0.06(-0.40%)
Jan 12, 2024 14.90 14.97 14.88 14.91 386,449 +0.03(+0.20%)
Jan 11, 2024 14.83 14.90 14.62 14.88 393,125 +0.04(+0.27%)
Jan 10, 2024 14.78 14.88 14.78 14.84 491,953 +0.02(+0.13%)
Jan 09, 2024 14.77 14.84 14.73 14.82 593,070 +0.00(+0.00%)
Jan 08, 2024 14.83 14.88 14.75 14.82 626,228 +0.01(+0.07%)
Jan 05, 2024 14.81 14.84 14.73 14.81 717,195 +0.00(+0.00%)
Jan 04, 2024 14.59 14.94 14.59 14.81 770,469 +0.25(+1.72%)
Jan 03, 2024 14.59 14.66 14.49 14.56 646,318 -0.04(-0.27%)
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.