Singapore markets close in 1 hour 13 minutes

Goldman Sachs BDC, Inc. (GSBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.92-0.10 (-0.53%)
At close: 04:00PM EST
18.92 +0.04 (+0.21%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202119.0819.0818.7918.9218.92452,900
02 Dec 202118.8419.0718.7619.0219.02488,300
01 Dec 202118.9519.1018.7518.7918.79481,500
30 Nov 202118.9819.0018.7418.8318.83444,600
29 Nov 202119.1519.1518.9319.0219.02459,600
26 Nov 202118.9519.0018.7118.9118.91259,600
24 Nov 202118.9419.0918.8918.9818.98314,600
23 Nov 202118.8418.9018.7818.9018.90266,300
22 Nov 202118.7918.9218.7518.7818.78430,100
19 Nov 202118.7718.7918.6318.7118.71345,600
18 Nov 202118.8818.9318.7618.8318.83380,300
17 Nov 202118.9219.0018.8218.8818.88314,100
16 Nov 202118.9519.1318.9018.9618.96454,900
15 Nov 202119.0719.1118.8818.9218.92466,000
12 Nov 202119.1319.1518.9819.0119.01418,500
11 Nov 202119.0019.1219.0019.1119.11284,400
10 Nov 202119.0419.2218.9318.9918.99411,800
09 Nov 202119.1019.1018.8519.0319.03590,500
08 Nov 202118.9019.2018.8819.1019.10563,700
05 Nov 202118.8818.9418.6318.8018.80407,700
04 Nov 202118.7918.8018.5518.6918.69361,900
03 Nov 202118.7218.8018.6718.7718.77293,600
02 Nov 202119.0019.0018.6918.6918.69393,800
01 Nov 202119.0419.0918.8818.9818.98422,700
29 Oct 202118.9219.0218.9018.9718.97223,000
28 Oct 202119.0019.0718.8018.9218.92617,400
27 Oct 202119.0019.1018.9318.9718.97333,100
26 Oct 202119.1119.1519.0219.0219.02282,100
25 Oct 202119.1919.2419.0119.0619.06405,200
22 Oct 202119.1619.1819.0719.1719.17200,400
21 Oct 202119.1419.1719.0319.1319.13309,500
20 Oct 202119.1019.1419.0519.0619.06317,600
19 Oct 202119.0519.0918.9819.0419.04357,000
18 Oct 202118.9719.1018.9318.9618.96362,900
15 Oct 202119.1019.1018.9318.9918.99409,100
14 Oct 202119.0019.0918.9518.9718.97302,000
13 Oct 202118.8519.0218.8218.9518.95300,200
12 Oct 202118.8618.9218.7318.8718.87378,600
11 Oct 202118.7318.9518.6918.8218.82508,200
08 Oct 202118.5418.7318.4718.6918.69231,900
07 Oct 202118.5718.7018.4618.4918.49619,200
06 Oct 202118.4418.5818.3118.5718.57567,100
05 Oct 202118.5918.6218.4518.5018.50457,400
04 Oct 202118.4518.5518.4218.5218.52370,400
01 Oct 202118.5018.5518.3518.5018.50346,700
30 Sep 202118.4618.6218.3518.3518.35399,600
29 Sep 202118.5918.5918.4518.4818.48620,200
29 Sep 20210.45 Dividend
28 Sep 202119.1019.1518.9518.9718.52500,400
27 Sep 202118.9419.1618.9219.0818.63427,500
24 Sep 202118.8419.0318.7818.8718.42391,800
23 Sep 202118.8818.9118.7818.8318.38599,500
22 Sep 202118.8018.9118.7618.8018.35686,700
21 Sep 202118.7018.8618.6618.7618.31365,100
20 Sep 202118.6318.7318.4418.5818.141,090,200
17 Sep 202118.8118.9118.6818.7418.30773,700
16 Sep 202118.9819.0418.8018.8618.41476,600
15 Sep 202119.0319.0418.9418.9818.53681,800
14 Sep 202119.1719.2018.9619.0018.55446,900
13 Sep 202119.2519.2819.0619.1418.69385,400
10 Sep 202119.1419.2819.0719.1018.65378,800
09 Sep 202119.0219.1818.9619.1418.69397,900
08 Sep 202119.1419.1819.0019.0118.56347,300
07 Sep 202119.2619.2619.0519.0718.62462,700
03 Sep 202119.2319.3219.1819.2018.74299,800
02 Sep 202119.2019.2419.0719.2318.77394,200
01 Sep 202119.1019.2419.0319.1318.68270,700
31 Aug 202119.1519.1719.0619.0618.61411,500
30 Aug 202119.2519.2519.1019.1318.68289,100
27 Aug 202119.1619.2519.0819.2018.74274,900
26 Aug 202119.0819.1919.0519.0718.62376,900
25 Aug 202119.2019.3319.1619.2118.75443,600
24 Aug 202118.9119.2118.9119.1518.70432,200
23 Aug 202118.9519.0118.7718.9718.52380,000
20 Aug 202118.6018.9418.5718.8618.41440,500
19 Aug 202118.8918.9218.4718.6018.16878,700
18 Aug 202119.1019.1618.9418.9618.51445,400
17 Aug 202119.1019.2519.0219.1618.71508,400
16 Aug 202119.3019.3919.0719.2218.76483,800
13 Aug 202119.3619.4419.2619.2818.82545,400
13 Aug 20210.05 Dividend
12 Aug 202119.4019.4119.2719.4018.89471,000
11 Aug 202119.4019.4819.2519.4018.89533,900
10 Aug 202119.5019.5519.3419.3818.87504,100
09 Aug 202119.5819.6519.3919.4518.94539,500
06 Aug 202119.5019.5519.1919.5219.01776,600
05 Aug 202119.2919.4219.2119.3618.85498,500
04 Aug 202119.2519.3019.1119.1918.69301,100
03 Aug 202119.3219.3319.1019.2718.76378,800
02 Aug 202119.1219.3419.1219.2418.74260,300
30 Jul 202119.1619.3019.0619.0818.58252,500
29 Jul 202119.3919.3919.0919.1718.67298,000
28 Jul 202119.1319.3018.9919.2218.72332,100
27 Jul 202118.9319.1818.8719.1018.60383,300
26 Jul 202119.0019.0718.8519.0018.50517,100
23 Jul 202119.0819.1918.9718.9718.47299,800
22 Jul 202119.1519.1519.0119.0218.52326,000
21 Jul 202119.2019.3819.1319.1518.65362,900
20 Jul 202119.0019.2218.9219.1418.64774,800
19 Jul 202119.0219.1018.7618.9718.47788,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...