Goldman Sachs Bdc Inc (NY: GSBD )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.83 13.85 13.66 13.72 610,019 -0.14(-1.00%)
Nov 29, 2021 13.96 13.96 13.80 13.86 630,616 +0.08(+0.58%)
Nov 26, 2021 13.81 13.85 13.64 13.78 356,202 -0.05(-0.37%)
Nov 24, 2021 13.80 13.91 13.77 13.83 431,649 +0.06(+0.42%)
Nov 23, 2021 13.73 13.78 13.69 13.78 365,311 +0.09(+0.64%)
Nov 22, 2021 13.70 13.79 13.66 13.69 590,141 +0.05(+0.37%)
Nov 19, 2021 13.68 13.69 13.58 13.64 474,139 -0.09(-0.64%)
Nov 18, 2021 13.76 13.73 13.67 13.72 521,844 -0.04(-0.27%)
Nov 17, 2021 13.79 13.85 13.72 13.76 431,025 -0.06(-0.42%)
Nov 16, 2021 13.81 13.94 13.78 13.82 608,901 +0.03(+0.21%)
Nov 15, 2021 13.90 13.93 13.76 13.79 639,378 -0.07(-0.47%)
Nov 12, 2021 13.94 13.96 13.83 13.86 574,198 -0.07(-0.52%)
Nov 11, 2021 13.85 13.94 13.85 13.93 390,161 +0.09(+0.63%)
Nov 10, 2021 13.88 13.84 565,042 -0.03(-0.21%)
Nov 09, 2021 13.92 13.92 13.74 13.87 810,154 -0.05(-0.37%)
Nov 08, 2021 13.78 13.99 13.76 13.92 773,407 +0.22(+1.60%)
Nov 05, 2021 13.76 13.80 13.58 13.70 560,209 +0.08(+0.59%)
Nov 04, 2021 13.70 13.70 13.52 13.62 496,519 -0.06(-0.43%)
Nov 03, 2021 13.64 13.70 13.61 13.68 402,829 +0.06(+0.43%)
Nov 02, 2021 13.85 13.85 13.62 13.62 540,626 -0.21(-1.53%)
Nov 01, 2021 13.88 13.83 13.76 13.83 580,010 +0.01(+0.05%)
Oct 29, 2021 13.79 13.86 13.78 13.83 305,977 +0.04(+0.26%)
Oct 28, 2021 13.85 13.90 13.70 13.79 847,070 -0.04(-0.26%)
Oct 27, 2021 13.85 13.92 13.80 13.83 457,092 -0.04(-0.26%)
Oct 26, 2021 13.93 13.86 13.86 386,999 -0.03(-0.21%)
Oct 25, 2021 13.99 14.02 13.86 13.89 556,003 -0.08(-0.57%)
Oct 22, 2021 13.96 13.98 13.90 13.97 274,949 +0.03(+0.21%)
Oct 21, 2021 13.95 13.97 13.87 13.94 424,665 +0.05(+0.37%)
Oct 20, 2021 13.92 13.95 13.88 13.89 435,694 +0.01(+0.11%)
Oct 19, 2021 13.88 13.91 13.83 13.88 489,836 +0.06(+0.42%)
Oct 18, 2021 13.83 13.92 13.80 13.82 497,873 -0.02(-0.16%)
Oct 15, 2021 13.92 13.92 13.80 13.84 561,288 +0.01(+0.10%)
Oct 14, 2021 13.85 13.91 13.82 13.83 414,306 +0.01(+0.11%)
Oct 13, 2021 13.74 13.86 13.72 13.81 411,849 +0.06(+0.42%)
Oct 12, 2021 13.75 13.79 13.65 13.75 519,421 +0.04(+0.27%)
Oct 11, 2021 13.65 13.81 13.62 13.72 697,279 +0.09(+0.70%)
Oct 08, 2021 13.51 13.65 13.46 13.62 318,205 +0.15(+1.08%)
Oct 07, 2021 13.53 13.63 13.45 13.48 849,578 -0.06(-0.43%)
Oct 06, 2021 13.44 13.54 13.35 13.53 778,087 +0.05(+0.38%)
Oct 05, 2021 13.55 13.57 13.45 13.48 627,635 -0.01(-0.11%)
Oct 04, 2021 13.45 13.52 13.43 13.50 508,246 +0.01(+0.11%)
Oct 01, 2021 13.48 13.52 13.37 13.48 475,640 +0.11(+0.82%)
Sep 30, 2021 13.45 13.57 13.38 13.37 548,273 -0.09(-0.70%)
Sep 29, 2021 13.55 13.55 13.45 13.47 850,973 -0.03(-0.22%)
Sep 28, 2021 13.59 13.62 13.49 13.50 703,240 -0.08(-0.58%)
Sep 27, 2021 13.48 13.63 13.46 13.58 600,819 +0.15(+1.11%)
Sep 24, 2021 13.41 13.54 13.36 13.43 550,635 +0.03(+0.21%)
Sep 23, 2021 13.43 13.46 13.36 13.40 842,468 +0.02(+0.16%)
Sep 22, 2021 13.38 13.46 13.35 13.38 965,106 +0.03(+0.21%)
Sep 21, 2021 13.31 13.42 13.28 13.35 513,178 +0.13(+0.97%)
Sep 20, 2021 13.26 13.33 13.12 13.22 1,532,266 -0.11(-0.85%)
Sep 17, 2021 13.38 13.46 13.29 13.33 1,088,546 -0.09(-0.64%)
Sep 16, 2021 13.51 13.55 13.38 13.42 669,773 -0.09(-0.63%)
Sep 15, 2021 13.54 13.55 13.48 13.51 958,494 -0.01(-0.11%)
Sep 14, 2021 13.64 13.67 13.49 13.52 628,088 -0.10(-0.73%)
Sep 13, 2021 13.70 13.72 13.56 13.62 541,691 +0.03(+0.21%)
Sep 10, 2021 13.62 13.72 13.57 13.59 532,347 -0.03(-0.21%)
Sep 09, 2021 13.53 13.65 13.49 13.62 559,256 +0.09(+0.68%)
Sep 08, 2021 13.62 13.65 13.52 13.53 488,203 -0.04(-0.31%)
Sep 07, 2021 13.70 13.70 13.56 13.57 650,418 -0.09(-0.68%)
Sep 03, 2021 13.68 13.75 13.65 13.66 421,263 -0.02(-0.16%)
Sep 02, 2021 13.66 13.69 13.57 13.68 553,964 +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.