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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	11.59	11.72	11.72	11.85	11.59	1.26M
July 09, 2025	11.62	11.6	11.6	11.65	11.57	541,120
July 08, 2025	11.53	11.61	11.61	11.67	11.53	653,100
July 07, 2025	11.49	11.52	11.52	11.58	11.42	788,700
July 03, 2025	11.47	11.54	11.54	11.65	11.47	477,500
July 02, 2025	11.31	11.5	11.5	11.52	11.3	679,637
July 01, 2025	11.21	11.28	11.28	11.32	11.16	763,397
June 30, 2025	11.22	11.25	11.25	11.33	11.12	919,800
June 27, 2025	11.7	11.63	11.15	11.77	11.56	1.02M
June 26, 2025	11.63	11.67	11.19	11.79	11.63	815,282
June 25, 2025	11.54	11.61	11.13	11.67	11.54	811,725
June 24, 2025	11.51	11.56	11.08	11.66	11.46	630,200
June 23, 2025	11.52	11.4	10.93	11.58	11.33	853,776
June 20, 2025	11.6	11.53	11.05	11.67	11.53	626,766
June 18, 2025	11.55	11.56	11.08	11.62	11.46	623,734
June 17, 2025	11.38	11.41	10.94	11.54	11.25	738,500
June 16, 2025	11.51	11.38	10.91	11.56	11.38	663,200
June 13, 2025	11.49	11.42	10.95	11.51	11.39	457,415
June 12, 2025	11.58	11.56	11.08	11.6	11.52	397,393
June 11, 2025	11.64	11.6	11.12	11.72	11.57	579,081
June 10, 2025	11.59	11.61	11.61	11.65	11.53	438,064
June 09, 2025	11.51	11.57	11.57	11.65	11.5	674,233
June 06, 2025	11.39	11.51	11.51	11.54	11.38	407,228
June 05, 2025	11.32	11.34	11.34	11.41	11.23	449,705
June 04, 2025	11.35	11.32	11.32	11.4	11.32	454,550
June 03, 2025	11.31	11.37	11.37	11.42	11.21	454,507
June 02, 2025	11.3	11.28	11.28	11.37	11.19	664,734
May 30, 2025	11.31	11.33	11.33	11.36	11.21	432,821
May 29, 2025	11.35	11.38	11.33	11.44	11.3	601,900

Goldman Sachs BDC, Inc. (GSBD) NYSE