Canada markets closed

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.33+0.07 (+0.46%)
At close: 04:00PM EDT
15.33 -0.01 (-0.07%)
After hours: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202415.3115.3615.2815.3315.33346,955
Apr 18, 202415.1915.2815.1215.2615.26442,800
Apr 17, 202415.0015.1814.9915.1315.13564,300
Apr 16, 202414.9115.0114.8614.9614.96473,400
Apr 15, 202415.0015.1114.9014.9414.94767,300
Apr 12, 202415.0415.1214.8614.8814.88396,400
Apr 11, 202414.9515.0814.9115.0715.07406,900
Apr 10, 202414.9415.0514.9014.9614.96388,400
Apr 09, 202414.9815.0614.9215.0415.04682,400
Apr 08, 202414.8814.9314.8414.9114.91338,700
Apr 05, 202414.8914.9114.8214.8414.84786,600
Apr 04, 202414.9915.0114.8214.8414.84583,400
Apr 03, 202414.9615.0314.9214.9614.96405,400
Apr 02, 202414.9815.0414.9114.9814.98624,400
Apr 01, 202415.0115.0114.9115.0015.00658,200
Mar 28, 202415.0015.1114.9614.9814.98686,600
Mar 27, 202414.9815.0514.7914.9614.96991,600
Mar 27, 20240.45 Dividend
Mar 26, 202415.3715.4015.3315.3314.88716,400
Mar 25, 202415.2515.4215.2515.3414.89773,400
Mar 22, 202415.2615.2815.1915.2214.77505,200
Mar 21, 202415.1015.2415.0915.2114.76511,400
Mar 20, 202415.0615.0714.9515.0414.60746,700
Mar 19, 202415.0315.1614.9515.0114.571,021,300
Mar 18, 202415.2215.2515.0415.0714.631,014,600
Mar 15, 202415.1015.2415.0115.1514.711,614,300
Mar 14, 202415.4515.4514.9615.0014.562,177,700
Mar 13, 202415.5415.6015.3115.3314.882,314,300
Mar 12, 202415.4015.5315.3315.5215.06607,600
Mar 11, 202415.5315.5615.4015.4014.95498,100
Mar 08, 202415.5315.5715.4615.5115.05404,600
Mar 07, 202415.4415.4615.3615.4014.95295,200
Mar 06, 202415.3515.4415.3315.3614.91472,500
Mar 05, 202415.3015.3815.2515.3214.87377,600
Mar 04, 202415.2415.3415.1715.3114.86505,800
Mar 01, 202415.0615.2515.0015.2314.78525,700
Feb 29, 202415.3715.6514.9315.0214.581,042,600
Feb 28, 202415.6015.6015.4515.5215.06454,000
Feb 27, 202415.4415.5815.3315.5715.11544,800
Feb 26, 202415.3415.4615.3315.3714.92407,200
Feb 23, 202415.3615.5215.3615.4314.98359,100
Feb 22, 202415.3215.4015.2815.3914.94283,800
Feb 21, 202415.3215.3415.2415.2914.84390,600
Feb 20, 202415.2115.3715.2115.3214.87283,300
Feb 16, 202415.3115.4215.2515.3414.89368,000
Feb 15, 202415.2315.4115.1915.3814.93604,800
Feb 14, 202415.0215.1615.0015.1514.71391,100
Feb 13, 202415.0215.1014.9014.9514.51376,600
Feb 12, 202414.9315.1514.9015.1014.66334,100
Feb 09, 202414.8614.9314.7914.9314.49653,400
Feb 08, 202414.8914.9414.8214.8614.42442,300
Feb 07, 202414.9114.9714.8214.8914.45379,900
Feb 06, 202414.9914.9914.8114.8914.45523,700
Feb 05, 202415.0715.0714.8815.0014.56487,600
Feb 02, 202415.0015.2214.9815.1014.66403,500
Feb 01, 202415.1515.1614.9015.0614.62518,400
Jan 31, 202415.3515.3715.1115.1314.69537,700
Jan 30, 202415.2915.4315.2815.3614.91726,200
Jan 29, 202415.3415.3915.2015.3214.87572,400
Jan 26, 202415.3015.3915.2815.3414.89480,800
Jan 25, 202415.2415.3315.1615.2914.84385,800
Jan 24, 202415.1815.2815.1415.1814.73579,200
Jan 23, 202415.0515.1715.0315.1514.71347,500
Jan 22, 202414.9615.0614.9215.0614.62397,900
Jan 19, 202414.9714.9714.8514.9114.47457,700
Jan 18, 202414.9014.9414.7714.9414.50441,200
Jan 17, 202414.8014.8814.7614.8714.43407,500
Jan 16, 202414.9014.9014.8114.8514.41410,000
Jan 12, 202414.9014.9714.8814.9114.47386,400
Jan 11, 202414.8314.9014.6214.8814.44393,100
Jan 10, 202414.7814.8914.7814.8414.40492,000
Jan 09, 202414.7714.8414.7314.8214.38593,100
Jan 08, 202414.8314.8814.7514.8214.38626,200
Jan 05, 202414.8114.8414.7314.8114.38717,200
Jan 04, 202414.5914.9414.5914.8114.38770,500
Jan 03, 202414.5914.6614.4914.5614.13647,600
Jan 02, 202414.5914.7014.5014.6014.17630,300
Dec 29, 202314.7514.7814.5614.6514.221,441,500
Dec 28, 202315.0215.0814.8114.8214.381,193,500
Dec 28, 20230.45 Dividend
Dec 27, 202315.4915.5015.3915.4414.55944,800
Dec 26, 202315.3715.4915.3515.3814.49866,300
Dec 22, 202315.3315.4515.3115.3414.46614,600
Dec 21, 202315.3115.3415.2415.3214.44758,400
Dec 20, 202315.2515.3815.1715.1914.31786,100
Dec 19, 202315.2315.3015.1715.2714.39745,600
Dec 18, 202315.1515.2615.0915.2214.34624,900
Dec 15, 202315.1615.2014.9715.0314.16863,300
Dec 14, 202315.1015.2414.9015.1414.27954,200
Dec 13, 202314.9215.1014.8315.0914.22517,300
Dec 12, 202314.8814.9514.8114.9014.04369,600
Dec 11, 202314.9814.9914.7814.8313.98484,600
Dec 08, 202314.8014.9714.7814.9414.08382,200
Dec 07, 202314.7314.8514.6614.8013.95418,700
Dec 06, 202314.7214.8114.6414.6613.81469,000
Dec 05, 202314.8414.8614.6914.7113.86547,900
Dec 04, 202314.8515.0014.8314.8614.00400,400
Dec 01, 202314.7714.8514.6814.8413.98419,500
Nov 30, 202314.6914.7714.6514.7313.88546,700
Nov 29, 202314.9114.9514.6914.6913.84454,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...