Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Bdc Inc (NY: GSBD )

14.35 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.010 9.010 8.974 9.005 400,636 +0.02(+0.20%)
Jul 28, 2016 9.005 9.014 8.974 8.988 265,700 -0.01(-0.15%)
Jul 27, 2016 8.988 9.005 8.965 9.001 242,640 +0.03(+0.35%)
Jul 26, 2016 8.974 8.992 8.961 8.970 351,554 -0.01(-0.15%)
Jul 25, 2016 8.983 9.001 8.970 8.983 143,926 +0.00(+0.00%)
Jul 22, 2016 8.970 8.987 8.970 8.983 218,130 -0.01(-0.10%)
Jul 21, 2016 9.023 9.023 8.974 8.992 245,081 +0.00(+0.05%)
Jul 20, 2016 9.010 9.023 8.979 8.988 382,434 -0.00(-0.05%)
Jul 19, 2016 8.974 9.010 8.970 8.992 362,150 +0.00(+0.00%)
Jul 18, 2016 8.970 9.003 8.961 8.992 727,512 +0.02(+0.20%)
Jul 15, 2016 8.992 8.992 8.956 8.974 203,588 -0.00(-0.05%)
Jul 14, 2016 8.974 9.005 8.961 8.979 256,796 +0.00(+0.05%)
Jul 13, 2016 9.005 9.005 8.961 8.974 185,257 +0.01(+0.10%)
Jul 12, 2016 9.010 9.010 8.943 8.965 309,517 +0.00(+0.05%)
Jul 11, 2016 8.988 8.996 8.961 8.961 333,571 -0.02(-0.20%)
Jul 08, 2016 9.023 8.979 8.961 8.979 434,377 +0.00(+0.00%)
Jul 07, 2016 8.970 8.992 8.961 8.979 216,716 +0.01(+0.15%)
Jul 06, 2016 8.934 8.983 8.934 8.965 209,155 -0.01(-0.15%)
Jul 05, 2016 8.965 8.979 8.925 8.979 364,665 +0.01(+0.15%)
Jul 01, 2016 9.010 8.965 8.965 8.965 207,590 +0.00(+0.00%)
Jun 30, 2016 9.014 9.023 8.947 8.965 166,629 -0.01(-0.15%)
Jun 29, 2016 8.952 8.983 8.947 8.979 343,487 +0.04(+0.40%)
Jun 28, 2016 8.943 8.988 8.894 8.943 368,465 +0.18(+2.10%)
Jun 27, 2016 8.768 8.768 8.665 8.759 329,633 -0.01(-0.10%)
Jun 24, 2016 8.570 8.768 8.570 8.768 408,866 +0.00(+0.00%)
Jun 23, 2016 8.768 8.768 8.754 8.768 234,083 +0.00(+0.00%)
Jun 22, 2016 8.763 8.768 8.750 8.768 255,115 +0.02(+0.20%)
Jun 21, 2016 8.750 8.768 8.724 8.750 343,940 +0.00(+0.00%)
Jun 20, 2016 8.724 8.768 8.702 8.750 273,802 +0.01(+0.10%)
Jun 17, 2016 8.715 8.741 8.667 8.741 448,548 +0.03(+0.30%)
Jun 16, 2016 8.680 8.715 8.636 8.715 289,060 +0.03(+0.35%)
Jun 15, 2016 8.662 8.715 8.662 8.684 267,743 -0.02(-0.20%)
Jun 14, 2016 8.697 8.702 8.640 8.702 226,112 +0.01(+0.15%)
Jun 13, 2016 8.680 8.715 8.680 8.689 209,764 -0.03(-0.30%)
Jun 10, 2016 8.702 8.715 8.680 8.715 175,469 +0.00(+0.00%)
Jun 09, 2016 8.706 8.715 8.693 8.715 154,097 +0.00(+0.05%)
Jun 08, 2016 8.684 8.711 8.649 8.711 180,024 +0.04(+0.51%)
Jun 07, 2016 8.702 8.710 8.640 8.667 190,661 -0.01(-0.10%)
Jun 06, 2016 8.715 8.715 8.570 8.676 302,369 -0.01(-0.10%)
Jun 03, 2016 8.689 8.715 8.684 8.684 111,120 -0.01(-0.15%)
Jun 02, 2016 8.662 8.702 8.640 8.697 113,812 +0.04(+0.40%)
Jun 01, 2016 8.689 8.711 8.623 8.662 167,182 -0.03(-0.30%)
May 31, 2016 8.654 8.732 8.597 8.689 146,841 +0.11(+1.23%)
May 27, 2016 8.693 8.583 8.583 8.583 234,272 -0.11(-1.26%)
May 26, 2016 8.697 8.702 8.619 8.693 126,210 +0.01(+0.15%)
May 25, 2016 8.702 8.735 8.658 8.680 218,703 +0.00(+0.00%)
May 24, 2016 8.768 8.785 8.680 8.680 133,245 -0.01(-0.10%)
May 23, 2016 8.816 8.820 8.671 8.689 115,680 -0.06(-0.65%)
May 20, 2016 8.759 8.768 8.715 8.746 106,341 +0.03(+0.35%)
May 19, 2016 8.750 8.750 8.680 8.715 105,089 +0.01(+0.10%)
May 18, 2016 8.768 8.768 8.697 8.706 204,955 -0.02(-0.20%)
May 17, 2016 8.750 8.768 8.719 8.724 164,107 +0.00(+0.05%)
May 16, 2016 8.702 8.759 8.654 8.719 254,159 +0.02(+0.25%)
May 13, 2016 8.588 8.719 8.583 8.697 164,515 +0.03(+0.30%)
May 12, 2016 8.676 8.693 8.610 8.671 154,699 +0.02(+0.25%)
May 11, 2016 8.570 8.667 8.491 8.649 263,674 +0.10(+1.18%)
May 10, 2016 8.671 8.671 8.461 8.548 245,292 +0.04(+0.52%)
May 09, 2016 8.575 8.610 8.505 8.505 152,929 -0.03(-0.36%)
May 06, 2016 8.614 8.614 8.526 8.535 127,782 -0.04(-0.51%)
May 05, 2016 8.654 8.658 8.576 8.579 167,047 -0.01(-0.10%)
May 04, 2016 8.649 8.658 8.557 8.588 149,888 -0.00(-0.05%)
May 03, 2016 8.623 8.706 8.592 8.592 157,694 -0.07(-0.76%)
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.