Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

15.00 +0.04 (+0.27%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.26 13.26 13.26 637,326 +0.07(+0.53%)
Dec 30, 2020 13.19 13.28 13.09 13.19 637,326 +0.06(+0.42%)
Dec 29, 2020 13.02 13.23 13.02 13.13 517,599 +0.15(+1.15%)
Dec 28, 2020 13.00 13.19 12.94 12.98 417,351 -0.08(-0.62%)
Dec 24, 2020 13.04 13.10 12.98 13.06 183,098 +0.13(+0.99%)
Dec 23, 2020 12.90 13.00 12.89 12.94 287,442 +0.02(+0.16%)
Dec 22, 2020 12.94 13.02 12.91 12.91 293,164 +0.02(+0.16%)
Dec 21, 2020 12.81 13.00 12.73 12.89 342,762 -0.14(-1.09%)
Dec 18, 2020 12.87 13.09 12.75 13.04 2,020,139 +0.22(+1.69%)
Dec 17, 2020 12.94 13.00 12.73 12.82 714,988 -0.16(-1.25%)
Dec 16, 2020 13.08 13.08 12.77 12.98 437,540 -0.02(-0.16%)
Dec 15, 2020 13.06 13.08 12.95 13.00 242,506 -0.03(-0.26%)
Dec 14, 2020 13.07 13.10 12.77 13.04 526,873 +0.03(+0.21%)
Dec 11, 2020 12.88 13.06 12.85 13.01 262,835 +0.17(+1.32%)
Dec 10, 2020 12.99 12.99 12.79 12.84 361,070 -0.26(-2.02%)
Dec 09, 2020 13.17 13.21 12.99 13.10 406,671 -0.03(-0.26%)
Dec 08, 2020 13.00 13.17 12.94 13.14 218,495 +0.09(+0.68%)
Dec 07, 2020 13.21 13.21 12.87 13.05 336,714 -0.20(-1.53%)
Dec 04, 2020 13.19 13.41 13.14 13.25 264,902 +0.19(+1.45%)
Dec 03, 2020 12.74 13.12 12.71 13.06 538,618 +0.30(+2.39%)
Dec 02, 2020 12.54 12.85 12.53 12.76 238,601 +0.16(+1.24%)
Dec 01, 2020 12.49 12.73 12.46 12.60 152,255 +0.23(+1.86%)
Nov 30, 2020 12.44 12.52 12.29 12.37 168,177 -0.12(-0.92%)
Nov 27, 2020 12.40 12.57 12.36 12.49 115,913 +0.09(+0.71%)
Nov 25, 2020 12.33 12.45 12.19 12.40 148,250 +0.13(+1.05%)
Nov 24, 2020 12.19 12.44 12.10 12.27 367,957 +0.24(+1.97%)
Nov 23, 2020 11.95 12.22 11.93 12.03 202,099 +0.17(+1.43%)
Nov 20, 2020 11.85 11.99 11.84 11.87 165,527 -0.01(-0.06%)
Nov 19, 2020 11.65 11.91 11.63 11.87 150,166 +0.22(+1.86%)
Nov 18, 2020 11.89 12.01 11.66 11.66 214,792 -0.14(-1.21%)
Nov 17, 2020 11.80 11.85 11.68 11.80 200,748 +0.01(+0.12%)
Nov 16, 2020 11.65 12.07 11.65 11.78 469,788 +0.22(+1.87%)
Nov 13, 2020 11.34 11.63 11.34 11.57 193,582 +0.25(+2.21%)
Nov 12, 2020 11.60 11.73 11.28 11.32 286,280 -0.40(-3.41%)
Nov 11, 2020 11.54 11.78 11.45 11.72 240,799 +0.18(+1.53%)
Nov 10, 2020 11.15 11.64 11.07 11.54 382,983 +0.39(+3.52%)
Nov 09, 2020 11.30 11.48 11.01 11.15 721,240 +0.22(+2.05%)
Nov 06, 2020 11.04 11.05 10.83 10.92 225,624 -0.11(-0.98%)
Nov 05, 2020 10.86 11.17 10.81 11.03 355,150 +0.21(+1.94%)
Nov 04, 2020 10.61 10.88 10.50 10.82 322,388 +0.07(+0.63%)
Nov 03, 2020 10.63 10.76 10.53 10.75 222,269 +0.17(+1.60%)
Nov 02, 2020 10.42 10.66 10.42 10.59 266,511 +0.22(+2.16%)
Oct 30, 2020 10.46 10.47 10.25 10.36 272,580 -0.12(-1.10%)
Oct 29, 2020 10.80 10.80 10.45 10.48 430,233 -0.28(-2.64%)
Oct 28, 2020 10.22 10.77 10.08 10.76 1,299,303 +0.46(+4.47%)
Oct 27, 2020 10.27 10.40 10.24 10.30 124,225 +0.03(+0.26%)
Oct 26, 2020 10.32 10.33 10.17 10.27 155,083 -0.04(-0.39%)
Oct 23, 2020 10.21 10.31 10.12 10.31 232,269 +0.19(+1.87%)
Oct 22, 2020 10.33 10.34 10.12 10.12 207,709 -0.15(-1.45%)
Oct 21, 2020 10.29 10.35 10.22 10.27 154,442 +0.02(+0.20%)
Oct 20, 2020 10.33 10.38 10.21 10.25 147,676 +0.01(+0.07%)
Oct 19, 2020 10.20 10.29 10.14 10.25 254,666 +0.05(+0.53%)
Oct 16, 2020 10.26 10.33 10.19 10.19 254,123 -0.08(-0.79%)
Oct 15, 2020 10.23 10.38 10.23 10.27 151,923 +0.00(+0.00%)
Oct 14, 2020 10.29 10.40 10.27 10.27 151,672 +0.04(+0.40%)
Oct 13, 2020 10.29 10.33 10.23 10.23 164,100 +0.00(+0.00%)
Oct 12, 2020 10.40 10.40 10.20 10.23 250,151 -0.10(-0.98%)
Oct 09, 2020 10.47 10.47 10.31 10.33 132,155 -0.09(-0.91%)
Oct 08, 2020 10.33 10.44 10.32 10.43 166,339 +0.10(+0.98%)
Oct 07, 2020 10.30 10.37 10.25 10.33 257,795 +0.05(+0.53%)
Oct 06, 2020 10.46 10.49 10.21 10.27 217,527 -0.09(-0.85%)
Oct 05, 2020 10.38 10.48 10.35 10.36 131,336 +0.01(+0.06%)
Oct 02, 2020 10.23 10.41 10.23 10.35 120,933 -0.05(-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.