GSBD - Goldman Sachs BDC, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201920.3520.3620.3320.3320.3317,019
Nov 19, 201920.4120.5620.3820.4420.4485,800
Nov 18, 201920.4220.4820.2820.3820.3881,200
Nov 15, 201920.4520.4920.3820.4020.4087,400
Nov 14, 201920.3820.4620.3120.3820.38102,400
Nov 13, 201920.4520.4520.2420.3120.3194,100
Nov 12, 201920.1720.3820.1720.3820.38154,700
Nov 11, 201920.0720.2320.0320.1720.17136,000
Nov 08, 201920.6920.6920.2120.2920.29141,500
Nov 07, 201920.6520.6520.5120.5520.55104,500
Nov 06, 201920.8020.8220.6220.6520.6588,100
Nov 05, 201920.8320.8820.7120.7820.7862,900
Nov 04, 201920.9521.0020.8020.8520.85111,300
Nov 01, 201920.9121.0320.8420.8820.8871,100
Oct 31, 201921.0221.1020.8020.8320.83137,300
Oct 30, 201920.8221.0220.7421.0021.00201,000
Oct 29, 201920.7620.8020.6720.8020.80152,400
Oct 28, 201920.5720.7120.5720.7120.71101,200
Oct 25, 201920.6320.7020.4920.5120.51142,200
Oct 24, 201920.6020.7020.5620.6220.6290,800
Oct 23, 201920.4120.6720.4020.6420.64229,000
Oct 22, 201920.4020.5420.3520.5020.50141,200
Oct 21, 201920.2020.3920.1820.3620.36120,700
Oct 18, 201920.0920.2320.0820.1720.1778,100
Oct 17, 201920.0420.1019.9820.1020.1070,600
Oct 16, 201919.9020.0819.8919.9819.98150,500
Oct 15, 201919.6919.9219.6719.8119.81119,400
Oct 14, 201919.6019.6719.5619.6019.6083,800
Oct 11, 201919.6519.8019.5519.6019.60121,200
Oct 10, 201919.6219.6919.4519.4919.49162,300
Oct 09, 201919.5219.7319.5019.5619.56101,100
Oct 08, 201919.3419.6319.3119.4719.47115,000
Oct 07, 201919.3719.4219.3019.3819.3857,900
Oct 04, 201919.2919.4219.2919.4119.4194,300
Oct 03, 201919.3019.4719.2119.2519.25190,400
Oct 02, 201919.7619.8019.0819.3019.30291,900
Oct 01, 201920.1120.1119.7419.8919.89103,600
Sep 30, 201920.1920.2520.0020.0920.0996,100
Sep 27, 201920.2120.2519.9920.1720.17179,000
Sep 27, 20190.45 Dividend
Sep 26, 201920.6220.8420.5920.7020.25143,500
Sep 25, 201920.5420.6420.4120.5720.1274,600
Sep 24, 201920.7820.7820.5020.5820.1379,400
Sep 23, 201920.6620.7820.6520.7020.25103,100
Sep 20, 201920.5520.7020.5520.7020.25106,600
Sep 19, 201920.5320.7020.5120.5620.11144,600
Sep 18, 201920.4020.6520.4020.5320.0887,800
Sep 17, 201920.5020.5020.3520.4720.0242,300
Sep 16, 201920.4820.5020.3720.4620.0264,300
Sep 13, 201920.3320.4920.2220.4820.03165,800
Sep 12, 201920.3320.4320.2020.2919.85133,200
Sep 11, 201920.2820.4020.2320.3419.9089,600
Sep 10, 201920.1920.3020.1720.2819.8482,700
Sep 09, 201920.1520.2320.0920.2119.77107,500
Sep 06, 201920.0320.1820.0020.1819.7461,300
Sep 05, 201920.1120.1320.0120.1319.6994,000
Sep 04, 201920.0020.0519.9319.9919.56129,500
Sep 03, 201919.7019.9819.6919.9319.5090,400
Aug 30, 201919.8819.9319.8319.8319.4061,200
Aug 29, 201919.8019.9319.7719.8619.4369,700
Aug 28, 201919.6519.7019.6019.6519.2283,700
Aug 27, 201919.8219.8819.6819.6919.2670,200
Aug 26, 201919.8519.9419.7919.8819.4582,600
Aug 23, 201919.8719.9819.7419.7519.3284,400
Aug 22, 201920.0020.0019.8019.8919.46122,200
Aug 21, 201920.0020.1119.9520.0219.58182,600
Aug 20, 201919.8719.9819.8019.9319.5083,400
Aug 19, 201919.7719.8619.6619.8019.3774,200
Aug 16, 201919.4319.7219.3919.5719.1480,900
Aug 15, 201919.4019.5719.2519.3318.9192,200
Aug 14, 201919.5919.6019.3019.4619.04139,600
Aug 13, 201919.6219.9619.6219.8119.3891,700
Aug 12, 201919.7619.8219.6119.7419.3173,700
Aug 09, 201919.9719.9919.6719.8719.44124,900
Aug 08, 201919.6219.9519.6219.9519.5284,300
Aug 07, 201919.6519.6919.3819.6119.18122,600
Aug 06, 201919.4219.8419.4219.6819.25112,400
Aug 05, 201919.7519.8219.2519.3118.89181,300
Aug 02, 201919.8719.8919.6519.8719.44163,300
Aug 01, 201920.0520.1319.9119.9219.4970,800
Jul 31, 201920.1120.2019.9920.0819.6463,000
Jul 30, 201920.0220.1719.9820.1719.7373,600
Jul 29, 201920.1620.1919.9720.0119.58132,500
Jul 26, 201920.1320.2120.1020.2119.7762,900
Jul 25, 201920.0820.2120.0520.1319.69191,100
Jul 24, 201919.8020.0819.8020.0419.60114,800
Jul 23, 201919.7519.8319.6319.8019.37103,400
Jul 22, 201919.8219.8219.7119.7419.3171,000
Jul 19, 201919.7219.9119.6919.8219.3987,300
Jul 18, 201919.6919.8319.6619.8019.3799,000
Jul 17, 201919.8219.8319.6219.7519.32101,000
Jul 16, 201919.7119.9519.7119.8219.39103,400
Jul 15, 201919.9519.9519.6719.7319.30153,500
Jul 12, 201919.9320.0819.8119.9319.5084,300
Jul 11, 201919.9019.9519.7719.8819.4598,300
Jul 10, 201919.8519.8819.7519.8419.4170,900
Jul 09, 201919.6819.8819.5919.7819.35110,100
Jul 08, 201919.6719.7419.5019.7419.3195,100
Jul 05, 201919.9519.9519.6919.7619.33116,900
Jul 03, 201919.6619.9519.6219.9519.5299,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...