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

Goldman Sachs Bdc Inc (NY: GSBD )

15.69 +0.21 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 8.913 8.936 8.787 8.855 189,288 +0.02(+0.26%)
Apr 28, 2016 8.931 8.958 8.832 8.832 226,881 -0.11(-1.26%)
Apr 27, 2016 8.909 8.945 8.891 8.945 199,434 +0.03(+0.35%)
Apr 26, 2016 8.873 8.922 8.832 8.913 185,584 -0.00(-0.05%)
Apr 25, 2016 8.873 8.922 8.819 8.918 112,146 +0.02(+0.25%)
Apr 22, 2016 8.810 8.895 8.810 8.895 138,561 +0.08(+0.87%)
Apr 21, 2016 8.814 8.868 8.767 8.819 320,346 +0.03(+0.36%)
Apr 20, 2016 8.832 8.873 8.697 8.787 148,410 -0.04(-0.46%)
Apr 19, 2016 8.828 8.850 8.755 8.828 283,887 +0.03(+0.36%)
Apr 18, 2016 8.828 8.864 8.787 8.796 130,421 -0.00(-0.05%)
Apr 15, 2016 8.850 8.879 8.801 8.801 156,870 -0.01(-0.10%)
Apr 14, 2016 8.810 8.842 8.787 8.810 113,427 -0.01(-0.15%)
Apr 13, 2016 8.832 8.855 8.742 8.823 287,431 +0.01(+0.10%)
Apr 12, 2016 8.868 8.900 8.791 8.814 154,613 -0.01(-0.15%)
Apr 11, 2016 8.850 8.913 8.819 8.828 125,710 +0.01(+0.10%)
Apr 08, 2016 8.823 8.900 8.742 8.819 240,697 +0.03(+0.31%)
Apr 07, 2016 8.751 8.832 8.751 8.791 72,576 +0.00(+0.00%)
Apr 06, 2016 8.782 8.796 8.724 8.791 167,819 +0.08(+0.88%)
Apr 05, 2016 8.787 8.868 8.697 8.715 120,368 -0.11(-1.23%)
Apr 04, 2016 8.855 8.877 8.773 8.823 239,836 -0.03(-0.36%)
Apr 01, 2016 8.837 8.868 8.795 8.855 139,440 +0.02(+0.26%)
Mar 31, 2016 8.810 8.855 8.769 8.832 180,917 +0.03(+0.36%)
Mar 30, 2016 8.855 8.868 8.787 8.801 319,969 -0.01(-0.10%)
Mar 29, 2016 8.882 8.885 8.742 8.810 283,308 +0.00(+0.00%)
Mar 28, 2016 8.765 8.810 8.708 8.810 456,299 +0.05(+0.55%)
Mar 24, 2016 8.752 8.761 8.761 8.761 99,210 +0.00(+0.00%)
Mar 23, 2016 8.739 8.765 8.704 8.761 87,269 +0.01(+0.10%)
Mar 22, 2016 8.779 8.779 8.686 8.752 165,516 -0.02(-0.20%)
Mar 21, 2016 8.783 8.810 8.748 8.770 128,018 -0.04(-0.45%)
Mar 18, 2016 8.779 8.823 8.726 8.810 1,197,313 +0.04(+0.40%)
Mar 17, 2016 8.647 8.792 8.598 8.774 211,019 +0.15(+1.68%)
Mar 16, 2016 8.545 8.651 8.514 8.629 210,701 +0.08(+0.98%)
Mar 15, 2016 8.708 8.757 8.484 8.545 237,340 -0.16(-1.82%)
Mar 14, 2016 8.699 8.801 8.633 8.704 486,705 +0.01(+0.15%)
Mar 11, 2016 8.721 8.810 8.655 8.691 566,144 +0.01(+0.15%)
Mar 10, 2016 8.514 8.677 8.484 8.677 321,304 +0.15(+1.76%)
Mar 09, 2016 8.616 8.616 8.479 8.528 293,259 +0.00(+0.00%)
Mar 08, 2016 8.558 8.585 8.413 8.528 108,244 +0.00(+0.05%)
Mar 07, 2016 8.395 8.660 8.395 8.523 362,607 +0.13(+1.57%)
Mar 04, 2016 8.312 8.347 8.215 8.391 371,600 +0.13(+1.55%)
Mar 03, 2016 8.312 8.334 8.105 8.263 364,557 +0.04(+0.43%)
Mar 02, 2016 8.215 8.259 8.052 8.228 132,974 -0.03(-0.37%)
Mar 01, 2016 8.184 8.338 8.136 8.259 244,807 +0.00(+0.05%)
Feb 29, 2016 8.092 8.255 8.074 8.255 144,243 +0.13(+1.57%)
Feb 26, 2016 8.140 8.149 8.071 8.127 105,672 -0.01(-0.16%)
Feb 25, 2016 8.149 8.149 8.052 8.140 206,186 -0.01(-0.11%)
Feb 24, 2016 8.074 8.149 8.043 8.149 101,347 +0.03(+0.38%)
Feb 23, 2016 8.127 8.250 8.074 8.118 135,673 +0.02(+0.22%)
Feb 22, 2016 8.162 8.332 8.065 8.100 146,863 -0.04(-0.43%)
Feb 19, 2016 8.017 8.149 7.959 8.136 122,583 +0.10(+1.26%)
Feb 18, 2016 7.977 8.189 7.929 8.034 161,627 +0.09(+1.16%)
Feb 17, 2016 8.083 8.083 7.862 7.942 297,151 -0.10(-1.21%)
Feb 16, 2016 7.730 8.039 7.730 8.039 303,537 +0.26(+3.40%)
Feb 12, 2016 7.871 7.774 7.774 7.774 141,891 -0.03(-0.34%)
Feb 11, 2016 7.840 7.971 7.735 7.801 160,524 -0.04(-0.51%)
Feb 10, 2016 7.995 8.039 7.840 7.840 183,982 -0.12(-1.49%)
Feb 09, 2016 7.840 7.995 7.840 7.959 112,373 -0.02(-0.22%)
Feb 08, 2016 8.008 8.034 7.853 7.977 261,700 -0.03(-0.33%)
Feb 05, 2016 7.964 8.039 7.922 8.003 119,745 +0.09(+1.17%)
Feb 04, 2016 7.889 7.990 7.889 7.911 149,572 -0.01(-0.11%)
Feb 03, 2016 7.964 7.990 7.862 7.920 174,933 +0.02(+0.22%)
Feb 02, 2016 7.885 8.034 7.867 7.902 164,263 +0.01(+0.11%)
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.