Skip to main content

Goldman Sachs BDC, Inc. Common Stock (NY:GSBD)

11.25 +0.10 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.22 11.33 11.12 11.25 919,766 -0.38(-3.27%)
Jun 27, 2025 11.70 11.77 11.56 11.63 1,016,536 -0.04(-0.34%)
Jun 26, 2025 11.63 11.79 11.63 11.67 815,277 +0.06(+0.52%)
Jun 25, 2025 11.54 11.66 11.54 11.61 811,725 +0.05(+0.43%)
Jun 24, 2025 11.51 11.66 11.46 11.56 630,184 +0.16(+1.40%)
Jun 23, 2025 11.52 11.58 11.33 11.40 853,738 -0.13(-1.13%)
Jun 20, 2025 11.60 11.67 11.53 11.53 626,766 -0.03(-0.26%)
Jun 18, 2025 11.55 11.62 11.46 11.56 623,734 +0.15(+1.31%)
Jun 17, 2025 11.38 11.54 11.25 11.41 738,453 +0.03(+0.26%)
Jun 16, 2025 11.51 11.56 11.38 11.38 663,165 -0.04(-0.35%)
Jun 13, 2025 11.49 11.51 11.38 11.42 457,415 -0.14(-1.21%)
Jun 12, 2025 11.58 11.60 11.52 11.56 397,225 -0.04(-0.34%)
Jun 11, 2025 11.64 11.72 11.57 11.60 579,080 -0.01(-0.09%)
Jun 10, 2025 11.59 11.64 11.53 11.61 437,687 +0.04(+0.35%)
Jun 09, 2025 11.51 11.65 11.50 11.57 674,233 +0.06(+0.52%)
Jun 06, 2025 11.39 11.54 11.38 11.51 407,228 +0.17(+1.50%)
Jun 05, 2025 11.32 11.40 11.23 11.34 449,705 +0.02(+0.18%)
Jun 04, 2025 11.35 11.40 11.31 11.32 454,548 -0.05(-0.44%)
Jun 03, 2025 11.31 11.42 11.21 11.37 454,507 +0.09(+0.80%)
Jun 02, 2025 11.30 11.37 11.19 11.28 664,733 -0.05(-0.44%)
May 30, 2025 11.31 11.36 11.21 11.33 432,821 -0.05(-0.44%)
May 29, 2025 11.35 11.44 11.30 11.38 600,352 +0.08(+0.71%)
May 28, 2025 11.34 11.38 11.25 11.30 614,796 +0.05(+0.44%)
May 27, 2025 11.10 11.28 11.05 11.25 721,137 +0.25(+2.27%)
May 23, 2025 10.92 11.06 10.92 11.00 357,612 +0.01(+0.09%)
May 22, 2025 10.97 11.07 10.92 10.99 313,376 +0.00(+0.00%)
May 21, 2025 11.21 11.25 10.98 10.99 486,413 -0.31(-2.74%)
May 20, 2025 11.32 11.32 11.21 11.30 394,530 +0.00(+0.00%)
May 19, 2025 11.22 11.33 11.19 11.30 408,255 +0.01(+0.09%)
May 16, 2025 11.21 11.30 11.16 11.29 419,594 +0.14(+1.26%)
May 15, 2025 11.19 11.19 11.11 11.15 389,154 -0.06(-0.54%)
May 14, 2025 11.30 11.32 11.14 11.21 620,114 -0.07(-0.62%)
May 13, 2025 11.10 11.38 11.02 11.28 1,270,997 +0.23(+2.08%)
May 12, 2025 11.05 11.29 11.02 11.05 1,111,667 +0.23(+2.13%)
May 09, 2025 10.68 10.99 10.68 10.82 960,227 +0.19(+1.79%)
May 08, 2025 10.51 10.68 10.45 10.63 667,982 +0.18(+1.72%)
May 07, 2025 10.57 10.59 10.44 10.45 658,907 -0.09(-0.85%)
May 06, 2025 10.46 10.60 10.42 10.54 511,230 +0.04(+0.38%)
May 05, 2025 10.50 10.57 10.42 10.50 542,155 -0.13(-1.22%)
May 02, 2025 10.53 10.64 10.44 10.63 691,175 +0.16(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.