Goldman Sachs Bdc Inc (NY: GSBD )

18.91 USD -0.07 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.95 19.00 18.71 18.91 259,616 -0.07(-0.37%)
Nov 24, 2021 18.94 19.09 18.89 18.98 314,605 +0.08(+0.42%)
Nov 23, 2021 18.84 18.90 18.78 18.90 266,255 +0.12(+0.64%)
Nov 22, 2021 18.79 18.92 18.75 18.78 430,121 +0.07(+0.37%)
Nov 19, 2021 18.77 18.79 18.63 18.71 345,574 -0.12(-0.64%)
Nov 18, 2021 18.88 18.84 18.76 18.83 380,343 -0.05(-0.26%)
Nov 17, 2021 18.92 19.00 18.82 18.88 314,150 -0.08(-0.42%)
Nov 16, 2021 18.95 19.13 18.90 18.96 443,794 +0.04(+0.21%)
Nov 15, 2021 19.07 19.11 18.88 18.92 466,007 -0.09(-0.47%)
Nov 12, 2021 19.13 19.15 18.98 19.01 418,501 -0.10(-0.52%)
Nov 11, 2021 19.00 19.12 19.00 19.11 284,367 +0.12(+0.63%)
Nov 10, 2021 19.04 18.99 411,828 -0.04(-0.21%)
Nov 09, 2021 19.10 19.10 18.85 19.03 590,476 -0.07(-0.37%)
Nov 08, 2021 18.90 19.20 18.88 19.10 563,693 +0.30(+1.60%)
Nov 05, 2021 18.88 18.94 18.63 18.80 408,305 +0.11(+0.59%)
Nov 04, 2021 18.79 18.80 18.55 18.69 361,885 -0.08(-0.43%)
Nov 03, 2021 18.72 18.80 18.67 18.77 293,600 +0.08(+0.43%)
Nov 02, 2021 19.00 19.00 18.69 18.69 394,032 -0.29(-1.53%)
Nov 01, 2021 19.04 18.97 18.88 18.98 422,737 +0.01(+0.05%)
Oct 29, 2021 18.92 19.02 18.90 18.97 223,010 +0.05(+0.26%)
Oct 28, 2021 19.00 19.07 18.80 18.92 617,382 -0.05(-0.26%)
Oct 27, 2021 19.00 19.10 18.93 18.97 333,149 -0.05(-0.26%)
Oct 26, 2021 19.11 19.02 19.02 282,062 -0.04(-0.21%)
Oct 25, 2021 19.19 19.24 19.01 19.06 405,240 -0.11(-0.57%)
Oct 22, 2021 19.16 19.18 19.07 19.17 200,395 +0.04(+0.21%)
Oct 21, 2021 19.14 19.17 19.03 19.13 309,515 +0.07(+0.37%)
Oct 20, 2021 19.10 19.14 19.05 19.06 317,553 +0.02(+0.11%)
Oct 19, 2021 19.05 19.09 18.98 19.04 357,014 +0.08(+0.42%)
Oct 18, 2021 18.97 19.10 18.93 18.96 362,872 -0.03(-0.16%)
Oct 15, 2021 19.10 19.10 18.93 18.99 409,092 +0.02(+0.11%)
Oct 14, 2021 19.00 19.09 18.95 18.97 301,965 +0.02(+0.11%)
Oct 13, 2021 18.85 19.02 18.82 18.95 300,174 +0.08(+0.42%)
Oct 12, 2021 18.86 18.92 18.73 18.87 378,577 +0.05(+0.27%)
Oct 11, 2021 18.73 18.95 18.69 18.82 508,208 +0.13(+0.70%)
Oct 08, 2021 18.54 18.73 18.47 18.69 231,922 +0.20(+1.08%)
Oct 07, 2021 18.57 18.70 18.46 18.49 619,210 -0.08(-0.43%)
Oct 06, 2021 18.44 18.58 18.31 18.57 567,104 +0.07(+0.38%)
Oct 05, 2021 18.59 18.62 18.45 18.50 457,448 -0.02(-0.11%)
Oct 04, 2021 18.45 18.55 18.42 18.52 370,432 +0.02(+0.11%)
Oct 01, 2021 18.50 18.55 18.35 18.50 346,668 +0.15(+0.82%)
Sep 30, 2021 18.46 18.62 18.36 18.35 399,606 -0.13(-0.70%)
Sep 29, 2021 18.59 18.59 18.45 18.48 620,227 -0.49(-2.58%)
Sep 28, 2021 19.10 19.15 18.95 18.97 500,394 -0.11(-0.58%)
Sep 27, 2021 18.94 19.16 18.92 19.08 427,516 +0.21(+1.11%)
Sep 24, 2021 18.84 19.03 18.78 18.87 391,807 +0.04(+0.21%)
Sep 23, 2021 18.88 18.91 18.78 18.83 599,462 +0.03(+0.16%)
Sep 22, 2021 18.80 18.91 18.76 18.80 686,726 +0.04(+0.21%)
Sep 21, 2021 18.70 18.86 18.66 18.76 365,154 +0.18(+0.97%)
Sep 20, 2021 18.63 18.73 18.44 18.58 1,090,291 -0.16(-0.85%)
Sep 17, 2021 18.81 18.91 18.68 18.74 774,560 -0.12(-0.64%)
Sep 16, 2021 18.98 19.04 18.80 18.86 476,580 -0.12(-0.63%)
Sep 15, 2021 19.03 19.04 18.94 18.98 682,021 -0.02(-0.11%)
Sep 14, 2021 19.17 19.20 18.96 19.00 446,919 -0.14(-0.73%)
Sep 13, 2021 19.25 19.28 19.06 19.14 385,443 +0.04(+0.21%)
Sep 10, 2021 19.14 19.29 19.07 19.10 378,794 -0.04(-0.21%)
Sep 09, 2021 19.02 19.18 18.96 19.14 397,941 +0.13(+0.68%)
Sep 08, 2021 19.14 19.18 19.00 19.01 347,383 -0.06(-0.31%)
Sep 07, 2021 19.26 19.26 19.05 19.07 462,808 -0.13(-0.68%)
Sep 03, 2021 19.23 19.32 19.18 19.20 299,752 -0.03(-0.16%)
Sep 02, 2021 19.20 19.24 19.07 19.23 394,176 +0.10(+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.