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

Goldman Sachs Bdc Inc (NY: GSBD )

15.46 -0.07 (-0.45%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 25, 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, 2015 9.636 9.846 9.467 9.774 173,080 +0.13(+1.40%)
Aug 28, 2015 9.640 9.846 9.602 9.640 166,656 -0.00(-0.04%)
Aug 27, 2015 9.501 9.678 9.501 9.644 176,752 +0.13(+1.41%)
Aug 26, 2015 9.669 9.678 9.375 9.510 131,627 -0.10(-1.05%)
Aug 25, 2015 9.636 9.841 9.467 9.610 180,107 +0.14(+1.51%)
Aug 24, 2015 9.232 9.623 7.216 9.467 1,149,440 -0.16(-1.62%)
Aug 21, 2015 10.30 10.31 9.429 9.623 485,971 -0.73(-7.07%)
Aug 20, 2015 10.27 10.44 10.27 10.36 148,090 +0.07(+0.70%)
Aug 19, 2015 10.31 10.34 10.20 10.28 127,646 -0.03(-0.25%)
Aug 18, 2015 10.39 10.47 10.24 10.31 150,550 -0.13(-1.21%)
Aug 17, 2015 10.59 10.70 10.41 10.44 225,339 -0.16(-1.55%)
Aug 14, 2015 10.41 10.63 10.34 10.60 200,601 +0.17(+1.61%)
Aug 13, 2015 10.25 10.47 10.15 10.43 145,697 +0.21(+2.10%)
Aug 12, 2015 10.14 10.31 10.11 10.22 212,874 +0.05(+0.50%)
Aug 11, 2015 10.10 10.31 9.918 10.17 245,162 +0.05(+0.46%)
Aug 10, 2015 9.997 10.17 9.912 10.12 174,335 -0.07(-0.70%)
Aug 07, 2015 10.04 10.24 9.901 10.19 214,761 +0.24(+2.37%)
Aug 06, 2015 9.825 10.04 9.825 9.955 173,327 +0.16(+1.63%)
Aug 05, 2015 9.796 10.01 9.787 9.796 187,734 -0.04(-0.43%)
Aug 04, 2015 9.711 9.926 9.678 9.838 131,033 +0.11(+1.12%)
Aug 03, 2015 9.829 9.842 9.505 9.728 200,377 -0.18(-1.83%)
Jul 31, 2015 9.821 9.913 9.753 9.909 156,655 +0.09(+0.94%)
Jul 30, 2015 9.547 9.932 9.547 9.817 176,457 +0.24(+2.55%)
Jul 29, 2015 9.526 9.631 9.379 9.573 99,802 -0.02(-0.18%)
Jul 28, 2015 9.766 9.846 9.362 9.589 385,307 -0.10(-1.04%)
Jul 27, 2015 10.01 10.01 9.299 9.690 650,258 -0.32(-3.24%)
Jul 24, 2015 10.13 10.20 9.972 10.01 177,738 -0.06(-0.58%)
Jul 23, 2015 10.07 10.30 10.06 10.07 137,538 +0.00(+0.04%)
Jul 22, 2015 10.23 10.35 10.06 10.07 182,943 -0.12(-1.20%)
Jul 21, 2015 10.23 10.41 10.15 10.19 164,018 -0.10(-0.94%)
Jul 20, 2015 10.11 10.31 10.11 10.29 121,284 +0.17(+1.66%)
Jul 17, 2015 10.27 10.27 10.06 10.12 184,818 -0.09(-0.87%)
Jul 16, 2015 10.20 10.25 10.09 10.21 122,701 +0.05(+0.54%)
Jul 15, 2015 10.26 10.26 10.04 10.15 142,728 +0.09(+0.88%)
Jul 14, 2015 10.22 10.33 10.04 10.06 380,488 -0.17(-1.69%)
Jul 13, 2015 10.08 10.30 10.03 10.24 303,353 +0.19(+1.84%)
Jul 10, 2015 10.09 10.14 9.913 10.05 201,727 +0.15(+1.53%)
Jul 09, 2015 9.796 9.993 9.795 9.901 167,243 +0.12(+1.20%)
Jul 08, 2015 9.699 9.926 9.699 9.783 170,870 -0.13(-1.32%)
Jul 07, 2015 9.472 9.918 9.400 9.913 298,086 +0.42(+4.39%)
Jul 06, 2015 9.568 9.627 9.392 9.497 157,416 -0.04(-0.40%)
Jul 02, 2015 9.774 9.535 9.535 9.535 613,161 -0.23(-2.37%)
Jul 01, 2015 9.930 10.23 9.741 9.766 414,654 -0.19(-1.86%)
Jun 30, 2015 9.745 10.42 9.720 9.951 2,070,483 +0.16(+1.68%)
Jun 29, 2015 9.741 9.907 9.581 9.787 1,147,021 +0.06(+0.61%)
Jun 26, 2015 9.783 9.783 9.589 9.728 596,651 -0.07(-0.73%)
Jun 25, 2015 9.581 9.899 9.438 9.800 615,310 +0.36(+3.83%)
Jun 24, 2015 9.467 9.509 9.320 9.438 361,157 +0.03(+0.27%)
Jun 23, 2015 9.345 9.587 9.265 9.413 514,994 +0.17(+1.87%)
Jun 22, 2015 9.421 9.543 9.219 9.240 220,312 -0.22(-2.31%)
Jun 19, 2015 9.291 9.573 9.261 9.459 584,808 +0.11(+1.17%)
Jun 18, 2015 9.097 9.379 9.097 9.350 426,701 +0.24(+2.63%)
Jun 17, 2015 9.299 9.413 9.047 9.110 502,730 -0.20(-2.17%)
Jun 16, 2015 9.480 9.480 9.278 9.312 165,898 -0.16(-1.73%)
Jun 15, 2015 9.261 9.476 9.247 9.476 206,811 +0.19(+1.99%)
Jun 12, 2015 9.295 9.456 9.173 9.291 150,680 -0.00(-0.05%)
Jun 11, 2015 9.291 9.396 9.173 9.295 280,476 -0.03(-0.30%)
Jun 10, 2015 9.362 9.383 9.270 9.323 140,549 +0.00(+0.03%)
Jun 09, 2015 9.442 9.518 9.303 9.320 134,619 -0.12(-1.29%)
Jun 08, 2015 9.345 9.509 9.337 9.442 120,405 +0.01(+0.13%)
Jun 05, 2015 9.341 9.467 9.299 9.429 100,606 +0.10(+1.08%)
Jun 04, 2015 9.274 9.341 9.110 9.328 528,951 -0.26(-2.68%)
Jun 03, 2015 9.737 9.817 9.513 9.585 507,369 -0.09(-0.96%)
Jun 02, 2015 9.459 9.808 9.459 9.678 622,596 +0.22(+2.31%)
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.