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

Goldman Sachs Bdc Inc (NY: GSBD )

15.51 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Aug 31, 2016 10.07 10.12 9.991 10.12 309,142 +0.04(+0.41%)
Aug 30, 2016 10.07 10.10 9.944 10.08 344,255 +0.02(+0.18%)
Aug 29, 2016 10.00 10.08 9.902 10.06 284,025 +0.06(+0.55%)
Aug 26, 2016 9.916 10.02 9.865 10.01 202,651 +0.14(+1.45%)
Aug 25, 2016 9.856 9.962 9.824 9.865 226,797 +0.06(+0.56%)
Aug 24, 2016 10.05 10.05 9.773 9.810 234,285 -0.21(-2.12%)
Aug 23, 2016 10.02 10.11 9.934 10.02 374,383 -0.11(-1.05%)
Aug 22, 2016 9.695 10.16 9.681 10.13 1,009,039 +0.31(+3.19%)
Aug 19, 2016 9.589 9.856 9.524 9.815 387,296 +0.18(+1.91%)
Aug 18, 2016 9.556 9.635 9.469 9.630 230,996 +0.10(+1.02%)
Aug 17, 2016 9.533 9.538 9.452 9.533 166,000 +0.00(+0.00%)
Aug 16, 2016 9.570 9.570 9.492 9.533 225,972 -0.00(-0.05%)
Aug 15, 2016 9.584 9.584 9.487 9.538 149,148 -0.06(-0.62%)
Aug 12, 2016 9.681 9.681 9.566 9.598 305,890 -0.06(-0.67%)
Aug 11, 2016 9.589 9.667 9.520 9.663 236,797 +0.08(+0.87%)
Aug 10, 2016 9.450 9.580 9.377 9.580 344,520 +0.15(+1.56%)
Aug 09, 2016 9.238 9.437 9.229 9.432 322,166 +0.19(+2.04%)
Aug 08, 2016 9.234 9.243 9.215 9.243 347,737 +0.03(+0.30%)
Aug 05, 2016 9.261 9.261 9.211 9.215 607,276 -0.04(-0.40%)
Aug 04, 2016 9.284 9.427 9.234 9.252 397,767 +0.01(+0.10%)
Aug 03, 2016 9.243 9.250 9.229 9.243 179,432 +0.00(+0.05%)
Aug 02, 2016 9.252 9.252 9.211 9.238 300,415 -0.01(-0.15%)
Aug 01, 2016 9.234 9.266 9.220 9.252 244,636 -0.00(-0.05%)
Jul 29, 2016 9.261 9.261 9.225 9.257 389,756 +0.02(+0.20%)
Jul 28, 2016 9.257 9.266 9.225 9.238 258,485 -0.01(-0.15%)
Jul 27, 2016 9.238 9.257 9.215 9.252 236,051 +0.03(+0.35%)
Jul 26, 2016 9.225 9.243 9.211 9.220 342,008 -0.01(-0.15%)
Jul 25, 2016 9.234 9.252 9.220 9.234 140,018 +0.00(+0.00%)
Jul 22, 2016 9.220 9.238 9.220 9.234 212,207 -0.01(-0.10%)
Jul 21, 2016 9.275 9.275 9.225 9.243 238,426 +0.00(+0.05%)
Jul 20, 2016 9.261 9.275 9.229 9.238 372,049 -0.00(-0.05%)
Jul 19, 2016 9.225 9.262 9.220 9.243 352,316 +0.00(+0.00%)
Jul 18, 2016 9.220 9.255 9.211 9.243 707,756 +0.02(+0.20%)
Jul 15, 2016 9.243 9.243 9.206 9.225 198,059 -0.00(-0.05%)
Jul 14, 2016 9.225 9.257 9.211 9.229 249,823 +0.00(+0.05%)
Jul 13, 2016 9.257 9.257 9.211 9.225 180,226 +0.01(+0.10%)
Jul 12, 2016 9.261 9.261 9.192 9.215 301,112 +0.00(+0.05%)
Jul 11, 2016 9.238 9.248 9.211 9.211 324,513 -0.02(-0.20%)
Jul 08, 2016 9.275 9.229 9.211 9.229 422,581 +0.00(+0.00%)
Jul 07, 2016 9.220 9.243 9.211 9.229 210,831 +0.01(+0.15%)
Jul 06, 2016 9.183 9.234 9.183 9.215 203,476 -0.01(-0.15%)
Jul 05, 2016 9.215 9.229 9.174 9.229 354,763 +0.01(+0.15%)
Jul 01, 2016 9.261 9.215 9.215 9.215 201,953 +0.00(+0.00%)
Jun 30, 2016 9.266 9.275 9.197 9.215 162,104 -0.01(-0.15%)
Jun 29, 2016 9.202 9.234 9.197 9.229 334,160 +0.04(+0.40%)
Jun 28, 2016 9.192 9.238 9.142 9.192 358,459 +0.19(+2.10%)
Jun 27, 2016 9.012 9.012 8.906 9.003 320,681 -0.01(-0.10%)
Jun 24, 2016 8.810 9.012 8.810 9.012 397,763 +0.00(+0.00%)
Jun 23, 2016 9.012 9.012 8.999 9.012 227,726 +0.00(+0.00%)
Jun 22, 2016 9.008 9.012 8.994 9.012 248,187 +0.02(+0.20%)
Jun 21, 2016 8.994 9.012 8.967 8.994 334,600 +0.00(+0.00%)
Jun 20, 2016 8.967 9.012 8.945 8.994 266,367 +0.01(+0.10%)
Jun 17, 2016 8.958 8.985 8.909 8.985 436,368 +0.03(+0.30%)
Jun 16, 2016 8.922 8.958 8.877 8.958 281,211 +0.03(+0.35%)
Jun 15, 2016 8.904 8.958 8.904 8.927 260,472 -0.02(-0.20%)
Jun 14, 2016 8.940 8.945 8.882 8.945 219,972 +0.01(+0.15%)
Jun 13, 2016 8.922 8.958 8.922 8.931 204,067 -0.03(-0.30%)
Jun 10, 2016 8.945 8.958 8.922 8.958 170,704 +0.00(+0.00%)
Jun 09, 2016 8.949 8.958 8.936 8.958 149,912 +0.00(+0.05%)
Jun 08, 2016 8.927 8.954 8.891 8.954 175,136 +0.05(+0.51%)
Jun 07, 2016 8.945 8.953 8.882 8.909 185,484 -0.01(-0.10%)
Jun 06, 2016 8.958 8.958 8.810 8.918 294,158 -0.01(-0.10%)
Jun 03, 2016 8.931 8.958 8.927 8.927 108,103 -0.01(-0.15%)
Jun 02, 2016 8.904 8.945 8.882 8.940 110,722 +0.04(+0.40%)
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.