Skip to main content

Goldman Sachs Bdc Inc (NY: GSBD )

14.06 -0.06 (-0.42%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 14.65 14.65 14.05 14.12 732,735 -0.44(-3.02%)
Sep 29, 2023 14.59 14.64 14.50 14.56 472,244 +0.02(+0.14%)
Sep 28, 2023 14.37 14.61 14.36 14.54 598,645 +0.18(+1.25%)
Sep 27, 2023 14.55 14.62 14.30 14.36 917,398 -0.01(-0.07%)
Sep 26, 2023 14.54 14.67 14.32 14.37 669,872 -0.19(-1.33%)
Sep 25, 2023 14.45 14.61 14.54 14.56 442,961 +0.04(+0.27%)
Sep 22, 2023 14.47 14.57 14.47 14.52 493,127 +0.08(+0.54%)
Sep 21, 2023 14.54 14.55 14.43 14.45 557,390 -0.16(-1.06%)
Sep 20, 2023 14.78 14.78 14.59 14.60 742,246 -0.04(-0.27%)
Sep 19, 2023 14.70 14.76 14.60 14.64 554,326 -0.03(-0.20%)
Sep 18, 2023 14.54 14.76 14.52 14.67 813,654 +0.15(+1.00%)
Sep 15, 2023 14.38 14.53 14.36 14.52 584,644 +0.14(+0.94%)
Sep 14, 2023 14.20 14.47 14.19 14.39 743,902 +0.25(+1.78%)
Sep 13, 2023 14.06 14.16 14.04 14.14 360,206 +0.12(+0.83%)
Sep 12, 2023 14.06 14.09 14.01 14.02 378,810 -0.05(-0.34%)
Sep 11, 2023 14.02 14.07 13.95 14.07 299,364 +0.07(+0.48%)
Sep 08, 2023 13.91 14.02 13.88 14.00 196,476 +0.12(+0.84%)
Sep 07, 2023 13.81 13.91 13.79 13.88 523,695 +0.07(+0.49%)
Sep 06, 2023 13.87 13.94 13.77 13.82 400,376 -0.03(-0.21%)
Sep 05, 2023 14.07 14.12 13.83 13.85 512,012 -0.19(-1.38%)
Sep 01, 2023 14.02 14.10 13.97 14.04 487,627 +0.06(+0.42%)
Aug 31, 2023 13.99 14.08 13.96 13.98 441,994 -0.02(-0.14%)
Aug 30, 2023 13.97 14.10 13.95 14.00 265,192 +0.05(+0.35%)
Aug 29, 2023 14.00 14.06 13.93 13.95 435,605 +0.01(+0.07%)
Aug 28, 2023 13.83 13.97 13.77 13.94 284,335 +0.12(+0.84%)
Aug 25, 2023 13.78 13.90 13.74 13.83 537,237 +0.07(+0.49%)
Aug 24, 2023 13.72 13.88 13.72 13.76 273,924 +0.03(+0.21%)
Aug 23, 2023 13.66 13.86 13.63 13.73 471,366 +0.11(+0.78%)
Aug 22, 2023 13.89 13.90 13.58 13.62 517,551 -0.28(-2.02%)
Aug 21, 2023 13.92 13.92 13.83 13.90 249,499 +0.07(+0.49%)
Aug 18, 2023 13.72 13.95 13.64 13.84 397,658 +0.10(+0.71%)
Aug 17, 2023 13.96 13.97 13.72 13.74 449,391 -0.21(-1.53%)
Aug 16, 2023 13.92 14.03 13.92 13.95 334,913 +0.00(+0.00%)
Aug 15, 2023 14.06 14.19 13.95 13.95 427,273 -0.16(-1.17%)
Aug 14, 2023 13.91 14.20 13.85 14.12 676,424 +0.15(+1.04%)
Aug 11, 2023 14.06 14.10 13.93 13.97 312,390 -0.09(-0.62%)
Aug 10, 2023 14.09 14.23 14.06 14.06 551,458 +0.01(+0.07%)
Aug 09, 2023 14.04 14.20 14.02 14.05 473,767 +0.02(+0.14%)
Aug 08, 2023 14.07 14.07 13.84 14.03 440,663 -0.12(-0.82%)
Aug 07, 2023 14.18 14.23 13.99 14.15 536,587 +0.01(+0.07%)
Aug 04, 2023 13.73 14.18 13.71 14.14 818,486 +0.51(+3.77%)
Aug 03, 2023 13.62 13.99 13.54 13.62 350,558 +0.03(+0.21%)
Aug 02, 2023 13.62 13.70 13.52 13.59 412,351 -0.14(-0.99%)
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.