Goldman Sachs Bdc Inc (NY: GSBD )

15.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 7.880 8.030 7.708 7.893 294,311 +0.03(+0.39%)
Jan 29, 2016 8.131 8.268 7.862 7.862 445,531 -0.26(-3.20%)
Jan 28, 2016 8.202 8.219 8.087 8.122 171,060 -0.00(-0.05%)
Jan 27, 2016 8.061 8.148 8.003 8.127 171,557 +0.00(+0.00%)
Jan 26, 2016 8.255 8.255 8.052 8.127 156,314 -0.07(-0.86%)
Jan 25, 2016 8.083 8.285 8.083 8.197 197,670 +0.10(+1.20%)
Jan 22, 2016 7.977 8.193 7.849 8.100 315,485 +0.25(+3.20%)
Jan 21, 2016 7.660 8.180 7.488 7.849 391,369 +0.18(+2.35%)
Jan 20, 2016 8.039 8.114 7.338 7.669 527,847 -0.30(-3.81%)
Jan 19, 2016 8.180 8.261 7.929 7.973 289,529 -0.20(-2.48%)
Jan 15, 2016 8.299 8.175 8.175 8.175 290,594 -0.18(-2.16%)
Jan 14, 2016 8.576 8.576 8.347 8.356 177,918 -0.19(-2.27%)
Jan 13, 2016 8.589 8.616 8.440 8.550 305,122 +0.03(+0.31%)
Jan 12, 2016 8.475 8.545 8.400 8.523 121,561 +0.09(+1.10%)
Jan 11, 2016 8.558 8.558 8.404 8.431 220,352 -0.08(-0.98%)
Jan 08, 2016 8.514 8.576 8.383 8.514 109,570 +0.00(+0.00%)
Jan 07, 2016 8.470 8.536 8.457 8.514 127,645 -0.01(-0.10%)
Jan 06, 2016 8.347 8.589 8.347 8.523 171,080 +0.12(+1.42%)
Jan 05, 2016 8.360 8.506 8.343 8.404 127,893 +0.05(+0.63%)
Jan 04, 2016 8.369 8.413 8.325 8.351 158,399 -0.02(-0.21%)
Dec 31, 2015 8.479 8.369 8.369 8.369 285,373 -0.11(-1.30%)
Dec 30, 2015 8.550 8.629 8.479 8.479 195,093 -0.04(-0.47%)
Dec 29, 2015 8.633 8.708 8.479 8.519 270,046 +0.00(+0.05%)
Dec 28, 2015 8.523 8.579 8.505 8.514 406,973 -0.02(-0.20%)
Dec 24, 2015 8.605 8.532 8.532 8.532 166,567 -0.01(-0.15%)
Dec 23, 2015 8.609 8.609 8.523 8.545 249,356 -0.03(-0.40%)
Dec 22, 2015 8.588 8.618 8.523 8.579 355,205 +0.00(+0.00%)
Dec 21, 2015 8.669 8.669 8.558 8.579 251,714 -0.01(-0.10%)
Dec 18, 2015 8.609 8.613 8.506 8.588 382,708 -0.02(-0.20%)
Dec 17, 2015 8.553 8.609 8.504 8.605 246,550 +0.12(+1.42%)
Dec 16, 2015 8.557 8.557 8.342 8.484 437,494 -0.03(-0.30%)
Dec 15, 2015 8.394 8.566 8.286 8.510 487,207 +0.23(+2.75%)
Dec 14, 2015 8.377 8.390 8.222 8.282 581,577 -0.10(-1.18%)
Dec 11, 2015 8.458 8.467 8.295 8.381 183,052 -0.06(-0.66%)
Dec 10, 2015 8.398 8.454 8.398 8.437 81,239 +0.01(+0.15%)
Dec 09, 2015 8.407 8.497 8.351 8.424 156,399 +0.06(+0.67%)
Dec 08, 2015 8.480 8.480 8.321 8.368 298,000 -0.11(-1.32%)
Dec 07, 2015 8.506 8.575 8.437 8.480 335,781 -0.04(-0.45%)
Dec 04, 2015 8.545 8.570 8.501 8.519 280,363 +0.01(+0.15%)
Dec 03, 2015 8.562 8.575 8.506 8.506 336,938 -0.07(-0.85%)
Dec 02, 2015 8.566 8.609 8.545 8.579 424,555 +0.01(+0.15%)
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.