Goldman Sachs Bdc Inc (NY: GSBD )

19.29 USD +0.45 (+2.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 18.81 19.37 18.76 19.29 364,769 +0.45(+2.39%)
Dec 02, 2020 18.51 18.98 18.50 18.84 161,588 +0.23(+1.24%)
Dec 01, 2020 18.45 18.80 18.39 18.61 103,112 +0.34(+1.86%)
Nov 30, 2020 18.37 18.49 18.15 18.27 113,895 -0.17(-0.92%)
Nov 27, 2020 18.31 18.56 18.25 18.44 78,500 +0.13(+0.71%)
Nov 25, 2020 18.20 18.38 18.00 18.31 100,400 +0.19(+1.05%)
Nov 24, 2020 18.00 18.37 17.87 18.12 249,192 +0.35(+1.97%)
Nov 23, 2020 17.64 18.04 17.61 17.77 136,868 +0.25(+1.43%)
Nov 20, 2020 17.50 17.71 17.48 17.52 112,100 -0.01(-0.06%)
Nov 19, 2020 17.20 17.58 17.18 17.53 101,697 +0.32(+1.86%)
Nov 18, 2020 17.56 17.74 17.21 17.21 145,464 -0.21(-1.21%)
Nov 17, 2020 17.42 17.50 17.24 17.42 135,953 +0.02(+0.11%)
Nov 16, 2020 17.20 17.82 17.20 17.40 318,155 +0.32(+1.87%)
Nov 13, 2020 16.75 17.18 16.75 17.08 131,100 +0.37(+2.21%)
Nov 12, 2020 17.13 17.32 16.66 16.71 193,878 -0.59(-3.41%)
Nov 11, 2020 17.04 17.40 16.90 17.30 163,077 +0.26(+1.53%)
Nov 10, 2020 16.46 17.19 16.35 17.04 259,368 +0.58(+3.52%)
Nov 09, 2020 16.69 16.95 16.25 16.46 488,446 +0.33(+2.05%)
Nov 06, 2020 16.30 16.32 15.99 16.13 152,800 -0.16(-0.98%)
Nov 05, 2020 16.04 16.49 15.96 16.29 240,519 +0.31(+1.94%)
Nov 04, 2020 15.67 16.07 15.50 15.98 218,331 +0.10(+0.63%)
Nov 03, 2020 15.69 15.89 15.55 15.88 150,528 +0.25(+1.60%)
Nov 02, 2020 15.39 15.73 15.39 15.63 180,490 +0.33(+2.16%)
Oct 30, 2020 15.44 15.46 15.13 15.30 184,600 -0.17(-1.10%)
Oct 29, 2020 15.95 15.95 15.43 15.47 291,367 -0.42(-2.64%)
Oct 28, 2020 15.09 15.90 14.89 15.89 879,928 +0.68(+4.47%)
Oct 27, 2020 15.17 15.35 15.12 15.21 84,129 +0.04(+0.26%)
Oct 26, 2020 15.24 15.25 15.01 15.17 105,027 -0.06(-0.39%)
Oct 23, 2020 15.07 15.23 14.95 15.23 157,300 +0.28(+1.87%)
Oct 22, 2020 15.25 15.27 14.95 14.95 140,667 -0.22(-1.45%)
Oct 21, 2020 15.20 15.29 15.09 15.17 104,593 +0.03(+0.20%)
Oct 20, 2020 15.26 15.32 15.07 15.14 100,011 +0.01(+0.07%)
Oct 19, 2020 15.06 15.20 14.97 15.13 172,468 +0.08(+0.53%)
Oct 16, 2020 15.15 15.25 15.05 15.05 172,100 -0.12(-0.79%)
Oct 15, 2020 15.10 15.33 15.10 15.17 102,887 +0.00(+0.00%)
Oct 14, 2020 15.19 15.35 15.16 15.17 102,717 +0.06(+0.40%)
Oct 13, 2020 15.20 15.26 15.10 15.11 111,134 +0.00(+0.00%)
Oct 12, 2020 15.36 15.36 15.05 15.11 169,410 -0.15(-0.98%)
Oct 09, 2020 15.46 15.46 15.22 15.26 89,500 -0.14(-0.91%)
Oct 08, 2020 15.25 15.42 15.24 15.40 112,650 +0.15(+0.98%)
Oct 07, 2020 15.21 15.32 15.14 15.25 174,587 +0.08(+0.53%)
Oct 06, 2020 15.44 15.49 15.07 15.17 147,316 -0.13(-0.85%)
Oct 05, 2020 15.33 15.48 15.29 15.30 88,945 +0.01(+0.07%)
Oct 02, 2020 15.11 15.37 15.11 15.29 81,900 -0.08(-0.52%)
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.