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 (%)
Aug 31, 2021 13.63 13.64 13.56 13.56 578,293 -0.05(-0.37%)
Aug 30, 2021 13.70 13.70 13.59 13.61 406,356 -0.05(-0.36%)
Aug 27, 2021 13.63 13.70 13.58 13.66 386,404 +0.09(+0.68%)
Aug 26, 2021 13.58 13.65 13.56 13.57 529,640 -0.10(-0.73%)
Aug 25, 2021 13.66 13.76 13.63 13.67 623,712 +0.04(+0.31%)
Aug 24, 2021 13.46 13.67 13.46 13.63 607,457 +0.13(+0.95%)
Aug 23, 2021 13.48 13.53 13.36 13.50 534,008 +0.08(+0.58%)
Aug 20, 2021 13.23 13.48 13.21 13.42 619,189 +0.19(+1.40%)
Aug 19, 2021 13.44 13.46 13.14 13.23 1,234,931 -0.26(-1.90%)
Aug 18, 2021 13.59 13.63 13.48 13.49 626,307 -0.14(-1.04%)
Aug 17, 2021 13.59 13.70 13.53 13.63 714,552 -0.04(-0.31%)
Aug 16, 2021 13.73 13.80 13.57 13.68 679,908 -0.04(-0.31%)
Aug 13, 2021 13.78 13.83 13.70 13.72 766,552 -0.05(-0.36%)
Aug 12, 2021 13.77 13.78 13.68 13.77 663,690 +0.00(+0.00%)
Aug 11, 2021 13.77 13.83 13.66 13.77 752,239 +0.01(+0.10%)
Aug 10, 2021 13.84 13.88 13.73 13.75 710,302 -0.05(-0.36%)
Aug 09, 2021 13.90 13.95 13.76 13.80 760,088 -0.05(-0.36%)
Aug 06, 2021 13.84 13.88 13.62 13.85 1,094,922 +0.11(+0.83%)
Aug 05, 2021 13.69 13.78 13.63 13.74 702,380 +0.12(+0.89%)
Aug 04, 2021 13.66 13.69 13.56 13.62 413,000 -0.06(-0.42%)
Aug 03, 2021 13.71 13.72 13.56 13.68 533,725 +0.02(+0.16%)
Aug 02, 2021 13.57 13.73 13.57 13.65 366,802 +0.11(+0.84%)
Jul 30, 2021 13.60 13.70 13.53 13.54 357,030 -0.06(-0.47%)
Jul 29, 2021 13.76 13.76 13.55 13.61 419,849 -0.04(-0.26%)
Jul 28, 2021 13.58 13.70 13.48 13.64 468,139 +0.09(+0.63%)
Jul 27, 2021 13.44 13.61 13.39 13.56 540,098 +0.07(+0.53%)
Jul 26, 2021 13.48 13.54 13.38 13.48 728,582 +0.02(+0.16%)
Jul 23, 2021 13.54 13.62 13.46 13.46 422,390 -0.04(-0.26%)
Jul 22, 2021 13.59 13.59 13.49 13.50 459,511 -0.09(-0.68%)
Jul 21, 2021 13.63 13.75 13.58 13.59 511,343 +0.01(+0.05%)
Jul 20, 2021 13.48 13.64 13.43 13.58 1,091,825 +0.12(+0.90%)
Jul 19, 2021 13.50 13.56 13.31 13.46 1,111,119 -0.11(-0.84%)
Jul 16, 2021 13.70 13.70 13.51 13.58 1,016,367 -0.06(-0.47%)
Jul 15, 2021 13.63 13.77 13.56 13.64 573,321 +0.03(+0.21%)
Jul 14, 2021 13.76 13.84 13.57 13.61 906,944 -0.04(-0.31%)
Jul 13, 2021 13.84 13.84 13.54 13.65 1,502,590 -0.18(-1.33%)
Jul 12, 2021 13.84 13.91 13.69 13.84 1,166,439 -0.03(-0.20%)
Jul 09, 2021 13.89 13.97 13.83 13.87 608,977 +0.02(+0.15%)
Jul 08, 2021 13.80 13.88 13.60 13.85 628,656 -0.01(-0.05%)
Jul 07, 2021 13.98 14.07 13.80 13.85 567,678 -0.13(-0.91%)
Jul 06, 2021 14.07 14.19 13.97 13.98 615,514 -0.13(-0.91%)
Jul 02, 2021 13.86 14.22 13.80 14.11 1,054,811 +0.29(+2.11%)
Jul 01, 2021 14.05 14.05 13.80 13.82 509,079 -0.09(-0.66%)
Jun 30, 2021 13.92 13.99 13.88 13.91 522,694 +0.01(+0.10%)
Jun 29, 2021 14.06 14.15 13.87 13.90 714,248 -0.09(-0.61%)
Jun 28, 2021 14.11 14.11 13.86 13.98 1,045,898 -0.14(-0.98%)
Jun 25, 2021 14.23 14.33 14.10 14.12 922,999 -0.11(-0.78%)
Jun 24, 2021 14.18 14.24 14.09 14.23 646,988 +0.10(+0.74%)
Jun 23, 2021 14.07 14.22 14.06 14.13 580,408 +0.08(+0.54%)
Jun 22, 2021 14.06 14.11 13.93 14.05 414,401 +0.03(+0.20%)
Jun 21, 2021 13.84 14.07 13.83 14.02 459,548 +0.24(+1.71%)
Jun 18, 2021 13.91 13.95 13.72 13.79 768,522 -0.12(-0.90%)
Jun 17, 2021 14.05 14.08 13.82 13.91 622,854 -0.15(-1.04%)
Jun 16, 2021 14.02 14.09 13.98 14.06 390,022 +0.02(+0.15%)
Jun 15, 2021 14.14 14.15 13.92 14.04 578,569 -0.09(-0.64%)
Jun 14, 2021 14.09 14.13 13.99 14.13 436,611 +0.04(+0.30%)
Jun 11, 2021 13.95 14.10 13.85 14.09 474,409 +0.15(+1.10%)
Jun 10, 2021 14.04 14.06 13.83 13.93 763,966 -0.08(-0.59%)
Jun 09, 2021 14.09 14.10 13.99 14.02 378,322 -0.06(-0.44%)
Jun 08, 2021 14.05 14.11 13.98 14.08 550,313 +0.10(+0.69%)
Jun 07, 2021 14.00 14.11 13.95 13.98 860,517 +0.05(+0.35%)
Jun 04, 2021 13.81 13.94 13.75 13.93 608,855 +0.12(+0.90%)
Jun 03, 2021 13.75 13.81 13.63 13.81 592,070 -0.02(-0.15%)
Jun 02, 2021 13.77 13.88 13.70 13.83 664,531 +0.13(+0.96%)
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.