Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.13 10.37 9.891 10.26 590,572 +0.01(+0.06%)
Apr 29, 2020 10.03 10.43 10.03 10.26 373,869 +0.49(+5.05%)
Apr 28, 2020 10.24 10.51 9.737 9.763 456,472 -0.33(-3.24%)
Apr 27, 2020 9.603 10.20 9.539 10.09 590,128 +0.57(+5.98%)
Apr 24, 2020 8.841 9.539 8.841 9.519 466,586 +0.73(+8.30%)
Apr 23, 2020 8.783 8.931 8.642 8.790 316,962 +0.08(+0.96%)
Apr 22, 2020 8.841 9.001 8.687 8.706 256,207 -0.01(-0.07%)
Apr 21, 2020 8.963 9.317 8.687 8.713 776,218 -0.39(-4.29%)
Apr 20, 2020 9.123 9.596 8.995 9.103 877,003 +0.03(+0.35%)
Apr 17, 2020 8.963 9.225 8.892 9.071 618,419 +0.42(+4.89%)
Apr 16, 2020 8.354 9.078 8.342 8.649 706,658 +0.32(+3.84%)
Apr 15, 2020 8.770 8.860 8.271 8.329 578,416 -0.69(-7.67%)
Apr 14, 2020 9.359 9.571 8.854 9.020 582,821 +0.01(+0.07%)
Apr 13, 2020 8.566 9.091 8.009 9.014 805,527 +0.55(+6.51%)
Apr 09, 2020 8.988 10.16 8.207 8.463 1,370,081 -0.25(-2.87%)
Apr 08, 2020 8.457 9.263 8.457 8.713 892,351 +0.26(+3.11%)
Apr 07, 2020 8.322 8.886 8.226 8.450 692,754 +0.39(+4.85%)
Apr 06, 2020 7.522 8.425 7.522 8.060 607,965 +0.74(+10.15%)
Apr 03, 2020 7.541 7.541 6.984 7.317 584,366 -0.06(-0.78%)
Apr 02, 2020 7.240 7.471 6.927 7.375 627,144 +0.08(+1.05%)
Apr 01, 2020 7.612 7.682 7.042 7.298 688,997 -0.60(-7.54%)
Mar 31, 2020 8.009 8.406 7.804 7.893 456,036 -0.12(-1.44%)
Mar 30, 2020 8.342 8.390 7.740 8.009 738,914 -0.24(-2.87%)
Mar 27, 2020 7.912 8.728 7.775 8.246 737,993 +0.16(+1.99%)
Mar 26, 2020 7.874 8.963 7.757 8.085 1,289,899 +0.40(+5.23%)
Mar 25, 2020 7.658 9.031 7.577 7.683 1,203,850 +0.72(+10.40%)
Mar 24, 2020 6.186 7.448 6.186 6.959 870,770 +1.08(+18.42%)
Mar 23, 2020 6.464 6.650 5.876 5.876 1,042,143 -0.61(-9.44%)
Mar 20, 2020 8.103 8.194 6.421 6.489 1,118,064 -1.55(-19.25%)
Mar 19, 2020 5.196 8.289 5.184 8.035 1,414,052 +2.85(+55.01%)
Mar 18, 2020 6.445 6.445 4.949 5.184 2,034,466 -1.50(-22.48%)
Mar 17, 2020 7.732 7.813 6.681 6.687 1,289,118 -0.94(-12.33%)
Mar 16, 2020 7.175 8.183 7.175 7.627 874,770 -1.37(-15.26%)
Mar 13, 2020 9.006 9.260 8.563 9.000 1,145,223 +0.30(+3.49%)
Mar 12, 2020 9.934 9.978 8.351 8.697 965,733 -1.95(-18.35%)
Mar 11, 2020 11.12 11.12 10.52 10.65 563,696 -0.61(-5.38%)
Mar 10, 2020 11.29 11.50 11.01 11.26 533,566 +0.18(+1.62%)
Mar 09, 2020 11.26 11.52 10.82 11.08 778,186 -1.04(-8.58%)
Mar 06, 2020 12.30 12.37 11.96 12.12 468,823 -0.36(-2.88%)
Mar 05, 2020 12.30 12.51 12.30 12.48 211,488 +0.01(+0.05%)
Mar 04, 2020 12.35 12.50 12.34 12.47 315,712 +0.25(+2.02%)
Mar 03, 2020 12.51 12.77 12.19 12.22 403,164 -0.24(-1.94%)
Mar 02, 2020 11.99 12.61 11.99 12.46 554,607 +0.49(+4.13%)
Feb 28, 2020 12.12 12.25 11.88 11.97 885,915 -0.40(-3.25%)
Feb 27, 2020 12.60 12.61 12.25 12.37 661,085 -0.31(-2.44%)
Feb 26, 2020 12.56 12.80 12.50 12.68 393,204 +0.12(+0.99%)
Feb 25, 2020 12.91 12.91 12.35 12.56 701,879 -0.35(-2.73%)
Feb 24, 2020 12.96 13.08 12.69 12.91 664,051 -0.33(-2.48%)
Feb 21, 2020 13.79 13.83 13.21 13.24 479,655 -0.65(-4.68%)
Feb 20, 2020 13.86 13.92 13.82 13.89 190,298 +0.06(+0.45%)
Feb 19, 2020 13.80 13.84 13.78 13.82 144,197 +0.02(+0.13%)
Feb 18, 2020 13.82 13.87 13.76 13.81 264,310 -0.05(-0.36%)
Feb 14, 2020 13.61 13.87 13.48 13.86 336,906 +0.24(+1.77%)
Feb 13, 2020 13.44 13.61 13.34 13.61 156,650 +0.18(+1.34%)
Feb 12, 2020 13.64 13.66 13.42 13.44 191,058 -0.18(-1.32%)
Feb 11, 2020 13.48 13.62 13.48 13.61 243,694 +0.16(+1.20%)
Feb 10, 2020 13.27 13.47 13.19 13.45 217,354 +0.19(+1.45%)
Feb 07, 2020 13.26 13.32 13.18 13.26 162,148 +0.00(+0.00%)
Feb 06, 2020 13.28 13.28 13.14 13.26 166,542 +0.04(+0.33%)
Feb 05, 2020 13.19 13.34 13.15 13.22 228,005 +0.07(+0.52%)
Feb 04, 2020 13.18 13.19 13.06 13.15 170,364 +0.07(+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.