Goldman Sachs Bdc Inc (NY: GSBD )

14.35 -0.04 (-0.24%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 13.54 13.77 13.50 13.70 639,743 +0.20(+1.49%)
May 28, 2021 13.43 13.53 13.39 13.50 725,083 +0.03(+0.26%)
May 27, 2021 13.42 13.52 13.37 13.46 703,560 +0.06(+0.41%)
May 26, 2021 13.43 13.52 13.38 13.41 582,298 +0.08(+0.57%)
May 25, 2021 13.41 13.52 13.33 13.33 475,110 -0.08(-0.57%)
May 24, 2021 13.43 13.43 13.32 13.41 627,983 +0.04(+0.31%)
May 21, 2021 13.55 13.59 13.36 13.36 1,035,046 -0.17(-1.28%)
May 20, 2021 13.59 13.67 13.47 13.54 453,478 -0.05(-0.36%)
May 19, 2021 13.43 13.65 13.40 13.59 456,507 +0.05(+0.36%)
May 18, 2021 13.59 13.82 13.52 13.54 488,536 -0.02(-0.15%)
May 17, 2021 13.39 13.59 13.39 13.56 530,988 +0.17(+1.24%)
May 14, 2021 13.47 13.53 13.32 13.39 814,719 -0.07(-0.52%)
May 13, 2021 13.18 13.50 13.18 13.46 499,058 +0.38(+2.92%)
May 12, 2021 13.62 13.63 13.07 13.08 1,073,184 -0.54(-3.96%)
May 11, 2021 13.56 13.69 13.47 13.62 630,800 -0.01(-0.10%)
May 10, 2021 13.83 13.88 13.55 13.63 1,058,367 +0.01(+0.10%)
May 07, 2021 13.56 13.72 13.55 13.62 658,534 +0.06(+0.41%)
May 06, 2021 13.61 13.65 13.40 13.56 402,619 -0.02(-0.15%)
May 05, 2021 13.49 13.61 13.36 13.58 452,189 +0.16(+1.19%)
May 04, 2021 13.47 13.52 13.30 13.43 855,673 -0.03(-0.26%)
May 03, 2021 13.62 13.70 13.43 13.46 876,565 -0.09(-0.66%)
Apr 30, 2021 13.70 13.70 13.53 13.55 332,642 -0.15(-1.06%)
Apr 29, 2021 13.67 13.70 13.58 13.70 572,672 +0.03(+0.20%)
Apr 28, 2021 13.67 13.69 13.56 13.67 501,880 +0.02(+0.15%)
Apr 27, 2021 13.61 13.65 13.52 13.65 698,941 +0.13(+0.97%)
Apr 26, 2021 13.45 13.56 13.38 13.52 664,200 +0.10(+0.77%)
Apr 23, 2021 13.53 13.53 13.37 13.41 640,430 -0.07(-0.51%)
Apr 22, 2021 13.72 13.72 13.43 13.48 604,710 -0.15(-1.12%)
Apr 21, 2021 13.34 13.65 13.29 13.63 671,963 +0.29(+2.18%)
Apr 20, 2021 13.36 13.49 13.27 13.34 444,294 -0.03(-0.26%)
Apr 19, 2021 13.41 13.54 13.27 13.38 952,167 -0.01(-0.10%)
Apr 16, 2021 13.53 13.54 13.27 13.39 749,962 -0.03(-0.26%)
Apr 15, 2021 13.43 13.56 13.27 13.43 623,205 +0.01(+0.05%)
Apr 14, 2021 13.49 13.58 13.22 13.42 1,195,422 +0.00(+0.00%)
Apr 13, 2021 14.03 14.03 13.31 13.42 2,042,048 -0.65(-4.62%)
Apr 12, 2021 14.17 14.28 13.92 14.07 617,626 -0.13(-0.93%)
Apr 09, 2021 14.01 14.23 14.01 14.20 486,680 +0.17(+1.18%)
Apr 08, 2021 13.92 14.08 13.84 14.03 350,554 +0.09(+0.65%)
Apr 07, 2021 13.84 13.98 13.76 13.94 466,171 +0.12(+0.85%)
Apr 06, 2021 13.75 13.83 13.65 13.83 455,164 +0.14(+1.01%)
Apr 05, 2021 13.67 13.72 13.56 13.69 456,813 +0.04(+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.