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 29, 2019 12.30 12.35 12.28 12.34 83,477 +0.04(+0.29%)
Nov 27, 2019 12.22 12.30 12.18 12.30 181,206 +0.11(+0.87%)
Nov 26, 2019 12.14 12.21 12.09 12.19 150,065 +0.08(+0.68%)
Nov 25, 2019 12.02 12.14 11.99 12.11 123,379 +0.13(+1.08%)
Nov 22, 2019 11.94 12.02 11.94 11.98 104,006 -0.01(-0.05%)
Nov 21, 2019 12.01 12.01 11.90 11.99 214,973 +0.00(+0.00%)
Nov 20, 2019 11.99 12.00 11.89 11.99 245,313 -0.06(-0.49%)
Nov 19, 2019 12.03 12.11 12.01 12.05 145,602 +0.04(+0.29%)
Nov 18, 2019 12.02 12.07 11.95 12.01 137,840 -0.01(-0.10%)
Nov 15, 2019 12.05 12.08 12.01 12.02 148,290 +0.01(+0.10%)
Nov 14, 2019 12.01 12.06 11.97 12.01 173,735 +0.04(+0.34%)
Nov 13, 2019 12.05 12.05 11.93 11.97 159,595 -0.04(-0.34%)
Nov 12, 2019 11.89 12.01 11.89 12.01 262,486 +0.12(+1.04%)
Nov 11, 2019 11.83 11.92 11.81 11.89 230,673 -0.07(-0.59%)
Nov 08, 2019 12.19 12.19 11.91 11.96 240,081 -0.15(-1.26%)
Nov 07, 2019 12.17 12.17 12.09 12.11 178,944 -0.06(-0.48%)
Nov 06, 2019 12.26 12.27 12.15 12.17 149,473 -0.08(-0.63%)
Nov 05, 2019 12.28 12.31 12.21 12.25 106,679 -0.04(-0.34%)
Nov 04, 2019 12.35 12.37 12.26 12.29 188,841 -0.02(-0.14%)
Nov 01, 2019 12.32 12.40 12.28 12.31 120,464 +0.03(+0.24%)
Oct 31, 2019 12.39 12.44 12.26 12.28 232,975 -0.10(-0.81%)
Oct 30, 2019 12.27 12.39 12.22 12.38 341,022 +0.12(+0.96%)
Oct 29, 2019 12.24 12.26 12.18 12.26 258,490 +0.05(+0.44%)
Oct 28, 2019 12.12 12.21 12.12 12.21 171,697 +0.12(+0.97%)
Oct 25, 2019 12.16 12.20 12.08 12.09 241,438 -0.06(-0.53%)
Oct 24, 2019 12.14 12.20 12.12 12.15 154,256 -0.01(-0.10%)
Oct 23, 2019 12.03 12.18 12.02 12.16 388,487 +0.08(+0.68%)
Oct 22, 2019 12.02 12.11 12.00 12.08 239,568 +0.08(+0.69%)
Oct 21, 2019 11.91 12.02 11.89 12.00 204,819 +0.11(+0.94%)
Oct 18, 2019 11.84 11.92 11.83 11.89 132,511 +0.04(+0.35%)
Oct 17, 2019 11.81 11.85 11.78 11.85 119,725 +0.07(+0.60%)
Oct 16, 2019 11.73 11.83 11.72 11.78 255,380 +0.10(+0.86%)
Oct 15, 2019 11.61 11.74 11.59 11.68 231,940 +0.12(+1.07%)
Oct 14, 2019 11.55 11.59 11.53 11.55 142,253 +0.00(+0.00%)
Oct 11, 2019 11.58 11.67 11.52 11.55 205,638 +0.06(+0.56%)
Oct 10, 2019 11.56 11.61 11.46 11.49 275,450 -0.04(-0.36%)
Oct 09, 2019 11.50 11.63 11.49 11.53 171,482 +0.05(+0.46%)
Oct 08, 2019 11.40 11.57 11.38 11.48 195,093 +0.05(+0.46%)
Oct 07, 2019 11.42 11.45 11.38 11.42 98,168 -0.02(-0.15%)
Oct 04, 2019 11.37 11.45 11.37 11.44 159,997 +0.09(+0.83%)
Oct 03, 2019 11.38 11.47 11.32 11.35 323,030 -0.03(-0.26%)
Oct 02, 2019 11.65 11.67 11.25 11.38 495,239 -0.35(-2.97%)
Oct 01, 2019 11.85 11.85 11.63 11.72 175,832 -0.12(-1.00%)
Sep 30, 2019 11.90 11.94 11.79 11.84 163,117 -0.05(-0.40%)
Sep 27, 2019 11.91 11.94 11.78 11.89 303,876 -0.05(-0.39%)
Sep 26, 2019 11.89 12.02 11.87 11.94 248,942 +0.07(+0.63%)
Sep 25, 2019 11.84 11.90 11.77 11.86 129,399 -0.01(-0.05%)
Sep 24, 2019 11.98 11.98 11.82 11.87 137,656 -0.07(-0.58%)
Sep 23, 2019 11.91 11.98 11.91 11.94 179,179 +0.00(+0.00%)
Sep 20, 2019 11.85 11.94 11.85 11.94 184,886 +0.08(+0.68%)
Sep 19, 2019 11.84 11.94 11.83 11.85 252,013 +0.02(+0.15%)
Sep 18, 2019 11.76 11.91 11.76 11.84 152,211 +0.03(+0.29%)
Sep 17, 2019 11.82 11.82 11.73 11.80 73,595 +0.01(+0.05%)
Sep 16, 2019 11.81 11.82 11.74 11.80 111,500 -0.01(-0.10%)
Sep 13, 2019 11.72 11.81 11.66 11.81 287,388 +0.11(+0.94%)
Sep 12, 2019 11.72 11.78 11.65 11.70 231,038 -0.03(-0.25%)
Sep 11, 2019 11.69 11.76 11.66 11.73 155,460 +0.03(+0.30%)
Sep 10, 2019 11.64 11.70 11.63 11.69 143,364 +0.04(+0.35%)
Sep 09, 2019 11.62 11.66 11.59 11.65 186,481 +0.02(+0.15%)
Sep 06, 2019 11.55 11.64 11.53 11.64 106,318 +0.03(+0.25%)
Sep 05, 2019 11.59 11.61 11.54 11.61 189,256 +0.08(+0.70%)
Sep 04, 2019 11.53 11.56 11.49 11.53 224,622 +0.03(+0.30%)
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.