Goldman Sachs BDC, Inc. (GSBD) NYSE
9.12
+0.06(+0.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.12
+0.06(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.13 | 9.12 | 9.12 | 9.17 | 9.04 | 1.44M |
| March 12, 2026 | 9.1 | 9.06 | 9.06 | 9.21 | 9.04 | 1.98M |
| March 11, 2026 | 9.17 | 9.17 | 9.17 | 9.28 | 9.09 | 1.46M |
| March 10, 2026 | 9.14 | 9.16 | 9.16 | 9.29 | 9.05 | 1.24M |
| March 09, 2026 | 9.18 | 9.15 | 9.15 | 9.26 | 9.03 | 1.92M |
| March 06, 2026 | 9.24 | 9.35 | 9.35 | 9.37 | 9.15 | 1.97M |
| March 05, 2026 | 9.33 | 9.3 | 9.3 | 9.49 | 9.3 | 1.43M |
| March 04, 2026 | 9.2 | 9.33 | 9.33 | 9.37 | 9.11 | 1.24M |
| March 03, 2026 | 9.02 | 9.17 | 9.17 | 9.24 | 9.02 | 1.43M |
| March 02, 2026 | 9 | 9.16 | 9.16 | 9.3 | 8.81 | 2.28M |
| February 27, 2026 | 9.16 | 9.06 | 9.06 | 9.4 | 9.05 | 2.71M |
| February 26, 2026 | 9.26 | 9.17 | 9.17 | 9.29 | 9.03 | 2.02M |
| February 25, 2026 | 9.13 | 9.26 | 9.26 | 9.29 | 9.03 | 970,700 |
| February 24, 2026 | 9.1 | 9.15 | 9.15 | 9.24 | 9.09 | 1M |
| February 23, 2026 | 9.08 | 9.07 | 9.07 | 9.2 | 9.05 | 1.73M |
| February 20, 2026 | 9.11 | 9.08 | 0 | 9.15 | 8.96 | 1.46M |
| February 19, 2026 | 9.22 | 9.16 | 0 | 9.29 | 9.09 | 1.98M |
| February 18, 2026 | 9.23 | 9.29 | 0 | 9.34 | 9.17 | 1.04M |
| February 17, 2026 | 9.27 | 9.24 | 0 | 9.35 | 9.13 | 1.5M |
| February 13, 2026 | 9.33 | 9.23 | 0 | 9.39 | 9.14 | 1.96M |
| February 12, 2026 | 9.45 | 9.41 | 0 | 9.53 | 9.32 | 1.07M |
| February 11, 2026 | 9.53 | 9.47 | 0 | 9.55 | 9.41 | 871,898 |
| February 10, 2026 | 9.29 | 9.5 | 0 | 9.53 | 9.29 | 1.77M |
| February 09, 2026 | 9.19 | 9.34 | 0 | 9.36 | 9.1 | 1.62M |
| February 06, 2026 | 9.2 | 9.2 | 0 | 9.29 | 9.13 | 1.5M |
| February 05, 2026 | 9.25 | 9.25 | 0 | 9.35 | 9.16 | 2.32M |
| February 04, 2026 | 9.22 | 9.38 | 0 | 9.4 | 9.16 | 1.94M |
| February 03, 2026 | 9.25 | 9.2 | 0 | 9.3 | 9.14 | 2.15M |
| February 02, 2026 | 9.4 | 9.26 | 0 | 9.4 | 9.08 | 2.12M |
| January 30, 2026 | 9.39 | 9.42 | 0 | 9.44 | 9.22 | 1.31M |
| January 29, 2026 | 9.39 | 9.4 | 0 | 9.44 | 9.28 | 925,820 |
| January 28, 2026 | 9.41 | 9.34 | 0 | 9.5 | 9.32 | 1.04M |
| January 27, 2026 | 9.44 | 9.39 | 0 | 9.55 | 9.38 | 1.27M |
| January 26, 2026 | 9.39 | 9.45 | 0 | 9.46 | 9.27 | 2.65M |
| January 23, 2026 | 9.4 | 9.41 | 0 | 9.45 | 9.36 | 1.08M |
| January 22, 2026 | 9.46 | 9.4 | 0 | 9.52 | 9.4 | 1.35M |
| January 21, 2026 | 9.33 | 9.42 | 0 | 9.44 | 9.28 | 1.22M |
| January 20, 2026 | 9.28 | 9.32 | 0 | 9.43 | 9.19 | 2.1M |
| January 16, 2026 | 9.42 | 9.3 | 0 | 9.42 | 9.28 | 965,232 |
| January 15, 2026 | 9.26 | 9.43 | 0 | 9.46 | 9.22 | 1.48M |
| January 14, 2026 | 9.03 | 9.27 | 0 | 9.29 | 9.03 | 929,041 |
| January 13, 2026 | 9.16 | 9.05 | 0 | 9.2 | 9.04 | 1.23M |
| January 12, 2026 | 9.12 | 9.14 | 0 | 9.19 | 9.1 | 1.11M |
| January 09, 2026 | 9.24 | 9.16 | 0 | 9.29 | 9.16 | 1.32M |
| January 08, 2026 | 8.93 | 9.2 | 0 | 9.28 | 8.92 | 1.5M |
| January 07, 2026 | 9.18 | 8.96 | 0 | 9.2 | 8.92 | 2.22M |
| January 06, 2026 | 9.3 | 9.18 | 0 | 9.31 | 9.1 | 1.82M |
| January 05, 2026 | 9.28 | 9.31 | 0 | 9.39 | 9.28 | 1.39M |
| January 02, 2026 | 9.31 | 9.28 | 0 | 9.39 | 9.19 | 1.52M |
| December 31, 2025 | 9.31 | 9.28 | 0 | 9.41 | 9.26 | 2.5M |
| December 30, 2025 | 9.58 | 9.63 | 0 | 9.68 | 9.55 | 1.83M |
| December 29, 2025 | 9.6 | 9.59 | 0 | 9.7 | 9.57 | 1.72M |
| December 26, 2025 | 9.59 | 9.63 | 0 | 9.67 | 9.56 | 1.5M |
| December 24, 2025 | 9.51 | 9.6 | 0 | 9.62 | 9.51 | 968,400 |
| December 23, 2025 | 9.62 | 9.56 | 0 | 9.66 | 9.53 | 1.57M |
| December 22, 2025 | 9.59 | 9.61 | 0 | 9.66 | 9.54 | 1.61M |
| December 19, 2025 | 9.68 | 9.62 | 0 | 9.71 | 9.56 | 2.73M |
| December 18, 2025 | 9.75 | 9.72 | 0 | 9.79 | 9.68 | 1.93M |
| December 17, 2025 | 9.83 | 9.75 | 0 | 9.9 | 9.75 | 1.45M |
| December 16, 2025 | 9.83 | 9.84 | 0 | 9.92 | 9.77 | 1.35M |