Goldman Sachs BDC Inc (GSBD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2503 | -2.04326530612 | 12.25 | 12.3299 | 11.8 | 1061124 | 12.05182585 | CS |
| 4 | -0.8303 | -6.47155105222 | 12.83 | 12.97 | 11.8 | 1312118 | 12.47304273 | CS |
| 12 | -1.6803 | -12.2828947368 | 13.68 | 13.77 | 11.8 | 1001122 | 12.81475283 | CS |
| 26 | -3.4903 | -22.5326016785 | 15.49 | 15.64 | 11.8 | 801993 | 13.46062381 | CS |
| 52 | -2.7803 | -18.8112313938 | 14.78 | 15.94 | 11.8 | 701511 | 14.22230006 | CS |
| 156 | -7.3403 | -37.9539813857 | 19.34 | 20.6 | 11.8 | 577443 | 15.15658212 | CS |
| 260 | -9.1203 | -43.1832386364 | 21.12 | 22.5 | 8 | 484671 | 15.97460228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 11.93 | 0.03 | 0.25 | 11.8 | 11.975 | 11.72 | 1113614 |
| 1736379600 | 11.9 | -0.11 | -0.92 | 12 | 12 | 11.8 | 1354537 |
| 1736293200 | 12.01 | -0.15 | -1.23 | 12.21 | 12.24 | 11.955 | 981628 |
| 1736206800 | 12.16 | -0.05 | -0.41 | 12.28 | 12.3299 | 12.12 | 1102743 |
| 1735947600 | 12.21 | 0.02 | 0.16 | 12.25 | 12.27 | 12.16 | 805586 |
| 1735861200 | 12.19 | 0.09 | 0.74 | 12.15 | 12.27 | 12.1 | 1169515 |
| 1735688400 | 12.1 | -0.59 | -4.65 | 12.28 | 12.28 | 11.87 | 4049536 |
| 1735602000 | 12.69 | -0.1 | -0.78 | 12.75 | 12.76 | 12.63 | 1751495 |
| 1735342800 | 12.79 | 0.03 | 0.24 | 12.77 | 12.83 | 12.75 | 1018011 |
| 1735256400 | 12.76 | -0.08 | -0.62 | 12.81 | 12.85 | 12.76 | 1286630 |
| 1735077840 | 12.84 | 0.09 | 0.71 | 12.75 | 12.85 | 12.735 | 501820 |
| 1734997200 | 12.75 | -0.1 | -0.78 | 12.8 | 12.84 | 12.71 | 1054005 |
| 1734738000 | 12.85 | 0.07 | 0.55 | 12.75 | 12.89 | 12.71 | 1387793 |
| 1734651600 | 12.78 | 0.13 | 1.03 | 12.83 | 12.895 | 12.71 | 1035297 |
| 1734565200 | 12.65 | -0.14 | -1.09 | 12.79 | 12.97 | 12.65 | 1388639 |
| 1734478800 | 12.79 | 0.09 | 0.71 | 12.71 | 12.82 | 12.67 | 1257124 |
| 1734392400 | 12.7 | -0.17 | -1.32 | 12.88 | 12.88 | 12.7 | 1538861 |
| 1734133200 | 12.87 | 0.04 | 0.31 | 12.83 | 12.87 | 12.75 | 622788 |
| 1734046800 | 12.83 | -0.05 | -0.39 | 12.88 | 12.96 | 12.76 | 1588914 |
| 1733960400 | 12.88 | -0.06 | -0.46 | 12.95 | 12.95 | 12.825 | 1230199 |
| 1733874000 | 12.94 | -0.02 | -0.15 | 12.95 | 13.01 | 12.86 | 786363 |
| 1733787600 | 12.96 | -0.07 | -0.54 | 13.05 | 13.15 | 12.96 | 885917 |
| 1733528400 | 13.03 | -0.05 | -0.38 | 13.1 | 13.1694 | 12.92 | 1349805 |
| 1733442000 | 13.08 | 0.13 | 1.00 | 13 | 13.13 | 12.99 | 1046050 |
| 1733355600 | 12.95 | 0.03 | 0.23 | 12.91 | 12.97 | 12.74 | 1704725 |
| 1733269200 | 12.92 | -0.06 | -0.46 | 12.97 | 13.0182 | 12.81 | 835589 |
| 1733182800 | 12.98 | -0.09 | -0.69 | 13.07 | 13.08 | 12.98 | 712056 |
| 1732917840 | 13.07 | 0.01 | 0.08 | 13.04 | 13.15 | 13.04 | 298441 |
| 1732750800 | 13.06 | -0.02 | -0.15 | 13.15 | 13.15 | 13 | 1224933 |
| 1732664400 | 13.08 | -0.1 | -0.76 | 13.17 | 13.18 | 13.025 | 616398 |
| 1732578000 | 13.18 | 0.3 | 2.33 | 12.95 | 13.19 | 12.94 | 1135990 |
| 1732318800 | 12.88 | 0.13 | 1.02 | 12.76 | 12.885 | 12.73 | 787808 |
| 1732232400 | 12.75 | -0.11 | -0.86 | 12.86 | 12.89 | 12.7307 | 833795 |
| 1732146000 | 12.86 | 0.01 | 0.08 | 12.84 | 12.89 | 12.7276 | 697833 |
| 1732059600 | 12.85 | 0.09 | 0.71 | 12.7 | 12.875 | 12.7 | 713123 |
| 1731973200 | 12.76 | -0.01 | -0.08 | 12.74 | 12.77 | 12.67 | 957362 |
| 1731714000 | 12.77 | 0.01 | 0.08 | 12.8 | 12.82 | 12.67 | 725533 |
| 1731627600 | 12.76 | -0.08 | -0.62 | 12.84 | 12.99 | 12.72 | 858386 |
| 1731541200 | 12.84 | 0.13 | 1.02 | 12.75 | 12.9399 | 12.68 | 1114688 |
| 1731454800 | 12.71 | -0.25 | -1.93 | 12.93 | 12.93 | 12.69 | 1087194 |
| 1731368400 | 12.96 | -0.03 | -0.23 | 13.05 | 13.16 | 12.895 | 1393038 |
| 1731109200 | 12.99 | -0.13 | -0.99 | 13.18 | 13.2 | 12.79 | 1100018 |
| 1731022800 | 13.12 | -0.03 | -0.23 | 13.14 | 13.245 | 13.02 | 900560 |
| 1730936400 | 13.15 | 0.3 | 2.33 | 13.03 | 13.17 | 12.76 | 881530 |
| 1730850000 | 12.85 | -0.06 | -0.46 | 12.9 | 12.91 | 12.755 | 787144 |
| 1730763600 | 12.91 | -0.3 | -2.27 | 13.22 | 13.22 | 12.9 | 988654 |
| 1730500800 | 13.21 | -0.13 | -0.97 | 13.41 | 13.41 | 13.135 | 774681 |
| 1730414400 | 13.34 | -0.15 | -1.11 | 13.46 | 13.51 | 13.3 | 570109 |
| 1730328000 | 13.49 | 0.02 | 0.15 | 13.49 | 13.59 | 13.47 | 412188 |
| 1730241600 | 13.47 | -0.19 | -1.39 | 13.65 | 13.66 | 13.46 | 479807 |
| 1730155200 | 13.66 | 0.18 | 1.34 | 13.51 | 13.71 | 13.49 | 753525 |
| 1729896000 | 13.48 | 0.03 | 0.22 | 13.55 | 13.59 | 13.43 | 618190 |
| 1729809600 | 13.45 | 0 | 0.00 | 13.45 | 13.51 | 13.385 | 663756 |
| 1729723200 | 13.45 | -0.03 | -0.22 | 13.46 | 13.477 | 13.3801 | 390873 |
| 1729636800 | 13.48 | -0.27 | -1.96 | 13.7 | 13.7235 | 13.47 | 765722 |
| 1729550400 | 13.75 | 0.06 | 0.44 | 13.72 | 13.76 | 13.585 | 517966 |
| 1729291200 | 13.69 | -0.02 | -0.15 | 13.68 | 13.77 | 13.652 | 567981 |
| 1729204800 | 13.71 | -0.07 | -0.51 | 13.8 | 13.8 | 13.63 | 595088 |
| 1729118400 | 13.78 | 0.22 | 1.62 | 13.63 | 13.78 | 13.63 | 504048 |
| 1729032000 | 13.56 | 0.08 | 0.59 | 13.53 | 13.67 | 13.48 | 542847 |
| 1728945600 | 13.48 | -0.06 | -0.44 | 13.58 | 13.62 | 13.38 | 791324 |
| 1728686400 | 13.54 | -0.01 | -0.07 | 13.55 | 13.57 | 13.47 | 483958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
