Goldman Sachs BDC, Inc. - GSBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	10.17	10.02	10.02	10.2	9.99	714,580
October 02, 2025	9.96	10.13	10.13	10.17	9.91	836,167
October 01, 2025	10.13	9.99	9.99	10.14	9.96	1.3M
September 30, 2025	10.34	10.17	10.17	10.36	10.08	1.02M
September 29, 2025	10.91	10.75	10.27	10.91	10.67	1.17M
September 26, 2025	10.93	10.89	10.4	11.07	10.86	603,700
September 25, 2025	10.95	10.91	10.42	11	10.88	931,445
September 24, 2025	11.09	10.95	10.46	11.11	10.89	844,369
September 23, 2025	11.05	11.06	11.06	11.21	11.05	706,603
September 22, 2025	11.22	11.06	11.06	11.22	11.03	969,100
September 19, 2025	11.3	11.23	11.23	11.31	11.16	847,900
September 18, 2025	11.28	11.24	11.24	11.33	11.16	916,900
September 17, 2025	11.29	11.25	11.25	11.43	11.25	531,000
September 16, 2025	11.22	11.31	11.31	11.35	11.17	638,833
September 15, 2025	11.38	11.17	11.17	11.38	11.13	816,004
September 12, 2025	11.39	11.36	11.36	11.45	11.32	443,845
September 11, 2025	11.31	11.43	11.43	11.43	11.3	610,839
September 10, 2025	11.42	11.31	11.31	11.47	11.31	457,300
September 09, 2025	11.43	11.4	11.4	11.45	11.35	440,200
September 08, 2025	11.44	11.43	11.43	11.45	11.34	488,046
September 05, 2025	11.5	11.44	11.44	11.53	11.37	593,824
September 04, 2025	11.38	11.49	11.49	11.49	11.33	662,016
September 03, 2025	11.32	11.35	11.35	11.43	11.32	507,659
September 02, 2025	11.38	11.37	11.37	11.43	11.31	490,440
August 29, 2025	11.36	11.44	11.44	11.47	11.33	448,235
August 28, 2025	11.45	11.42	11.39	11.45	11.31	387,230
August 27, 2025	11.34	11.39	11.36	11.43	11.34	412,000
August 26, 2025	11.3	11.39	11.36	11.39	11.26	438,000
August 25, 2025	11.46	11.31	11.28	11.47	11.29	510,409
August 22, 2025	11.29	11.43	11.43	11.48	11.27	588,976
August 21, 2025	11.29	11.23	11.23	11.33	11.21	488,400
August 20, 2025	11.26	11.29	11.29	11.33	11.22	423,934
August 19, 2025	11.18	11.24	11.24	11.27	11.15	629,816
August 18, 2025	11.14	11.16	11.16	11.19	11.1	413,908
August 15, 2025	11.25	11.13	11.13	11.3	11.13	560,152
August 14, 2025	11.29	11.24	11.24	11.38	11.22	657,776
August 13, 2025	11.62	11.4	11.4	11.62	11.33	1.17M
August 12, 2025	11.21	11.38	11.38	11.4	11.15	642,706
August 11, 2025	11.23	11.24	11.24	11.3	11.15	795,138
August 08, 2025	11.03	11.25	11.25	11.45	10.97	1.16M
August 07, 2025	11.29	11.03	11.03	11.3	11	548,600
August 06, 2025	11.19	11.23	11.23	11.24	11.11	485,645
August 05, 2025	11.12	11.13	11.13	11.14	10.95	569,735
August 04, 2025	11.09	11.11	11.11	11.17	11.02	401,656
August 01, 2025	11.12	11.04	11.04	11.16	10.95	545,400
July 31, 2025	11.35	11.22	11.22	11.38	11.17	557,412
July 30, 2025	11.56	11.36	11.36	11.59	11.32	444,700
July 29, 2025	11.65	11.56	11.56	11.72	11.43	790,000
July 28, 2025	11.96	11.64	11.64	11.98	11.64	784,973
July 25, 2025	11.93	11.96	11.96	12.02	11.92	628,321
July 24, 2025	11.85	11.9	11.9	11.96	11.85	497,924
July 23, 2025	11.8	11.86	11.86	11.91	11.8	592,800
July 22, 2025	11.63	11.77	11.77	11.79	11.62	670,048
July 21, 2025	11.95	11.62	11.62	11.95	11.6	814,041
July 18, 2025	12	11.87	11.87	12.03	11.85	502,737
July 17, 2025	11.93	11.96	11.96	12.02	11.89	709,934
July 16, 2025	11.83	11.97	11.97	12	11.81	910,100
July 15, 2025	11.82	11.82	11.82	11.98	11.8	746,895
July 14, 2025	11.74	11.83	11.83	11.85	11.72	622,496
July 11, 2025	11.68	11.8	11.8	11.86	11.68	1.09M

Goldman Sachs BDC, Inc. (GSBD) NYSE