Goldman Sachs Bdc Inc (NY: GSBD )

14.38 +0.08 (+0.56%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.88 10.91 10.79 10.82 172,607 -0.05(-0.45%)
Nov 29, 2017 10.95 10.95 10.78 10.87 182,835 -0.02(-0.23%)
Nov 28, 2017 10.90 10.97 10.84 10.89 160,552 +0.00(+0.05%)
Nov 27, 2017 11.02 11.02 10.88 10.89 132,284 -0.08(-0.72%)
Nov 24, 2017 10.95 10.97 10.86 10.97 174,557 +0.02(+0.18%)
Nov 22, 2017 10.91 10.95 10.86 10.95 132,757 +0.07(+0.68%)
Nov 21, 2017 10.93 10.98 10.85 10.87 214,991 -0.04(-0.36%)
Nov 20, 2017 11.00 11.02 10.89 10.91 254,552 -0.03(-0.32%)
Nov 17, 2017 10.96 10.98 10.88 10.95 176,662 -0.06(-0.54%)
Nov 16, 2017 10.93 11.12 10.89 11.01 397,704 +0.14(+1.32%)
Nov 15, 2017 10.93 11.12 10.83 10.86 148,962 -0.06(-0.54%)
Nov 14, 2017 10.88 11.00 10.88 10.92 127,973 +0.01(+0.09%)
Nov 13, 2017 10.93 11.03 10.89 10.91 153,839 -0.00(-0.05%)
Nov 10, 2017 10.90 10.97 10.88 10.92 84,370 -0.03(-0.27%)
Nov 09, 2017 11.05 11.06 10.80 10.95 140,200 -0.09(-0.85%)
Nov 08, 2017 10.77 11.05 10.77 11.04 180,471 +0.27(+2.53%)
Nov 07, 2017 10.80 10.85 10.69 10.77 189,457 -0.06(-0.59%)
Nov 06, 2017 10.84 10.87 10.78 10.83 168,194 -0.09(-0.81%)
Nov 03, 2017 10.81 10.97 10.71 10.92 219,372 +0.10(+0.96%)
Nov 02, 2017 10.79 10.85 10.73 10.82 142,516 +0.02(+0.23%)
Nov 01, 2017 10.93 10.99 10.79 10.79 128,420 -0.15(-1.40%)
Oct 31, 2017 11.12 11.12 10.91 10.95 304,940 -0.13(-1.16%)
Oct 30, 2017 11.03 11.11 10.98 11.07 379,383 +0.08(+0.72%)
Oct 27, 2017 10.83 11.03 10.79 11.00 165,514 +0.21(+1.97%)
Oct 26, 2017 10.98 11.03 10.77 10.78 190,645 -0.09(-0.86%)
Oct 25, 2017 11.09 11.12 10.88 10.88 284,256 -0.25(-2.22%)
Oct 24, 2017 11.19 11.19 11.07 11.12 203,369 +0.00(+0.00%)
Oct 23, 2017 11.14 11.14 11.04 11.12 113,475 +0.02(+0.22%)
Oct 20, 2017 11.11 11.13 11.08 11.10 82,137 +0.02(+0.22%)
Oct 19, 2017 11.09 11.10 11.06 11.07 100,407 +0.00(+0.00%)
Oct 18, 2017 11.08 11.11 11.04 11.07 172,629 +0.01(+0.09%)
Oct 17, 2017 11.14 11.14 11.06 11.06 239,382 -0.07(-0.67%)
Oct 16, 2017 11.12 11.14 11.09 11.14 295,712 +0.01(+0.09%)
Oct 13, 2017 11.12 11.14 11.10 11.13 191,284 +0.01(+0.13%)
Oct 12, 2017 11.10 11.15 11.09 11.11 358,163 -0.00(-0.04%)
Oct 11, 2017 11.12 11.12 11.08 11.12 181,472 -0.00(-0.04%)
Oct 10, 2017 11.16 11.16 11.07 11.12 164,812 +0.01(+0.09%)
Oct 09, 2017 11.15 11.15 11.09 11.11 175,964 +0.00(+0.00%)
Oct 06, 2017 11.25 11.25 11.07 11.11 234,222 -0.14(-1.27%)
Oct 05, 2017 11.39 11.39 11.25 11.26 157,041 -0.11(-1.00%)
Oct 04, 2017 11.32 11.40 11.31 11.37 240,422 +0.07(+0.66%)
Oct 03, 2017 11.32 11.35 11.26 11.30 198,472 -0.04(-0.35%)
Oct 02, 2017 11.31 11.36 11.07 11.34 521,086 +0.05(+0.48%)
Sep 29, 2017 11.38 11.42 11.17 11.28 471,330 -0.09(-0.83%)
Sep 28, 2017 11.17 11.38 11.04 11.38 396,011 +0.31(+2.82%)
Sep 27, 2017 10.95 11.16 10.94 11.06 638,732 +0.17(+1.60%)
Sep 26, 2017 10.86 10.95 10.86 10.89 223,401 +0.04(+0.40%)
Sep 25, 2017 10.80 10.86 10.78 10.85 209,823 +0.04(+0.40%)
Sep 22, 2017 10.68 10.83 10.68 10.80 245,027 +0.16(+1.46%)
Sep 21, 2017 10.69 10.75 10.60 10.65 142,652 -0.06(-0.54%)
Sep 20, 2017 10.50 10.74 10.50 10.71 287,622 +0.21(+1.99%)
Sep 19, 2017 10.56 10.62 10.49 10.50 213,879 -0.06(-0.55%)
Sep 18, 2017 10.57 10.66 10.47 10.56 310,720 -0.01(-0.09%)
Sep 15, 2017 10.42 10.58 10.42 10.57 330,307 +0.15(+1.40%)
Sep 14, 2017 10.44 10.51 10.39 10.42 158,616 -0.04(-0.42%)
Sep 13, 2017 10.32 10.50 10.32 10.46 220,028 +0.13(+1.22%)
Sep 12, 2017 10.36 10.48 10.32 10.34 276,333 -0.08(-0.74%)
Sep 11, 2017 10.36 10.43 10.35 10.42 159,175 +0.06(+0.56%)
Sep 08, 2017 10.35 10.43 10.33 10.36 180,375 -0.07(-0.65%)
Sep 07, 2017 10.36 10.49 10.32 10.43 198,142 +0.02(+0.23%)
Sep 06, 2017 10.42 10.46 10.18 10.40 683,970 -0.03(-0.28%)
Sep 05, 2017 10.56 10.62 10.34 10.43 351,559 -0.09(-0.83%)
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.