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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	10.04	10.06	10.06	10.09	9.97	1.57M
December 05, 2025	10.12	10.08	10.08	10.16	10.07	932,900
December 04, 2025	10.1	10.12	10.12	10.25	10.08	1.23M
December 03, 2025	9.96	10.08	10.08	10.14	9.95	1.21M
December 02, 2025	9.95	9.89	9.89	9.96	9.81	827,368
December 01, 2025	9.93	9.93	9.93	10.02	9.86	1.66M
November 28, 2025	9.89	10.01	10.01	10.03	9.89	892,126
November 26, 2025	9.79	9.92	9.88	9.95	9.79	1.21M
November 25, 2025	9.7	9.78	9.74	9.81	9.62	1.42M
November 24, 2025	9.63	9.67	9.63	9.7	9.58	1.25M
November 21, 2025	9.42	9.61	9.61	9.69	9.42	1.63M
November 20, 2025	9.55	9.46	9.46	9.63	9.45	1.47M
November 19, 2025	9.46	9.51	9.52	9.61	9.46	1.43M
November 18, 2025	9.44	9.47	9.47	9.55	9.35	1.28M
November 17, 2025	9.7	9.5	9.5	9.74	9.49	1.28M
November 14, 2025	9.75	9.69	9.69	9.82	9.6	1.85M
November 13, 2025	9.82	9.81	9.81	9.91	9.74	728,800
November 12, 2025	9.75	9.82	9.82	9.93	9.75	1.08M
November 11, 2025	9.63	9.71	9.71	9.74	9.6	1.03M
November 10, 2025	9.92	9.63	9.63	9.95	9.55	1.46M
November 07, 2025	9.95	9.88	9.88	10.12	9.79	1.12M
November 06, 2025	9.91	9.74	9.74	9.91	9.69	1.29M
November 05, 2025	9.81	9.79	9.79	9.85	9.67	806,927
November 04, 2025	9.77	9.78	9.78	9.88	9.73	879,500
November 03, 2025	9.95	9.93	9.93	9.98	9.84	642,633
October 31, 2025	9.88	9.98	9.98	10.04	9.81	1.11M
October 30, 2025	10	9.91	9.91	10.02	9.85	1.11M
October 29, 2025	10.05	10.03	10.03	10.13	9.97	1.39M
October 28, 2025	10.06	10.06	10.06	10.2	10.03	1.5M
October 27, 2025	9.83	10.04	10.04	10.06	9.78	1.65M
October 24, 2025	9.87	9.81	9.81	9.91	9.75	707,077
October 23, 2025	9.86	9.81	9.81	9.9	9.78	743,840
October 22, 2025	9.83	9.83	9.83	9.91	9.75	1.12M
October 21, 2025	9.75	9.87	9.87	9.98	9.75	741,547
October 20, 2025	9.74	9.77	9.77	9.83	9.69	985,041
October 17, 2025	9.6	9.72	9.72	9.77	9.58	1.14M
October 16, 2025	9.95	9.68	9.68	9.95	9.68	682,811
October 15, 2025	10.11	9.92	9.92	10.11	9.85	918,254
October 14, 2025	9.74	9.99	9.99	10.01	9.74	772,352
October 13, 2025	9.63	9.86	9.86	9.94	9.62	1.11M
October 10, 2025	9.44	9.57	9.57	9.66	9.38	1.68M
October 09, 2025	9.75	9.54	9.54	9.78	9.48	1.33M
October 08, 2025	9.84	9.76	9.76	9.92	9.74	1.12M
October 07, 2025	9.96	9.82	9.82	10	9.76	1.11M
October 06, 2025	10.05	9.96	9.96	10.14	9.93	1.44M
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

Goldman Sachs BDC, Inc. (GSBD) NYSE