Goldman Sachs BDC Inc (GSBD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.70034843206 | 11.48 | 11.86 | 11.42 | 813193 | 11.62946122 | CS |
| 4 | 0.3 | 2.61096605744 | 11.49 | 11.86 | 11.12 | 740419 | 11.51713572 | CS |
| 12 | 1.24 | 11.7535545024 | 10.55 | 11.86 | 10.23 | 636743 | 11.20533851 | CS |
| 26 | -0.14 | -1.17351215423 | 11.93 | 13.4448 | 9.51 | 793735 | 11.68200664 | CS |
| 52 | -3.78 | -24.2774566474 | 15.57 | 15.64 | 9.51 | 792535 | 12.57558803 | CS |
| 156 | -5.01 | -29.8214285714 | 16.8 | 18.105 | 9.51 | 620177 | 13.90651819 | CS |
| 260 | -3.41 | -22.4342105263 | 15.2 | 20.6527 | 9.51 | 532033 | 15.40224482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 11.8 | 0.08 | 0.68 | 11.68 | 11.86 | 11.68 | 1091413 |
| 1752187200 | 11.72 | 0.12 | 1.03 | 11.59 | 11.86 | 11.565 | 1269938 |
| 1752100800 | 11.6 | -0.01 | -0.09 | 11.62 | 11.65 | 11.57 | 541089 |
| 1752014400 | 11.61 | 0.09 | 0.78 | 11.53 | 11.665 | 11.5278 | 653084 |
| 1751928000 | 11.52 | -0.02 | -0.17 | 11.48 | 11.5801 | 11.42 | 788660 |
| 1751576640 | 11.54 | 0.04 | 0.35 | 11.47 | 11.65 | 11.47 | 477487 |
| 1751496000 | 11.5 | 0.22 | 1.95 | 11.3 | 11.515 | 11.3 | 677941 |
| 1751409600 | 11.28 | 0.03 | 0.27 | 11.21 | 11.32 | 11.1562 | 763338 |
| 1751323200 | 11.25 | -0.38 | -3.27 | 11.22 | 11.329 | 11.12 | 919764 |
| 1751064000 | 11.63 | -0.04 | -0.34 | 11.7 | 11.7663 | 11.56 | 1016536 |
| 1750977600 | 11.67 | 0.06 | 0.52 | 11.63 | 11.79 | 11.63 | 815026 |
| 1750891200 | 11.61 | 0.05 | 0.43 | 11.54 | 11.665 | 11.54 | 811695 |
| 1750804800 | 11.56 | 0.16 | 1.40 | 11.51 | 11.66 | 11.46 | 630184 |
| 1750718400 | 11.4 | -0.13 | -1.13 | 11.52 | 11.5812 | 11.33 | 853738 |
| 1750459200 | 11.53 | -0.03 | -0.26 | 11.59 | 11.6651 | 11.53 | 626656 |
| 1750286400 | 11.56 | 0.15 | 1.31 | 11.42 | 11.62 | 11.42 | 623695 |
| 1750200000 | 11.41 | 0.03 | 0.26 | 11.38 | 11.54 | 11.25 | 738138 |
| 1750113600 | 11.38 | -0.04 | -0.35 | 11.51 | 11.56 | 11.38 | 663155 |
| 1749854400 | 11.42 | -0.14 | -1.21 | 11.49 | 11.505 | 11.385 | 457413 |
| 1749768000 | 11.56 | -0.04 | -0.34 | 11.58 | 11.6 | 11.5235 | 397107 |
| 1749681600 | 11.6 | -0.01 | -0.09 | 11.64 | 11.72 | 11.57 | 579070 |
| 1749595200 | 11.61 | 0.04 | 0.35 | 11.59 | 11.645 | 11.53 | 437672 |
| 1749508800 | 11.57 | 0.06 | 0.52 | 11.5 | 11.65 | 11.5 | 674232 |
| 1749249600 | 11.51 | 0.17 | 1.50 | 11.39 | 11.54 | 11.38 | 407226 |
| 1749163200 | 11.34 | 0.02 | 0.18 | 11.32 | 11.405 | 11.23 | 449703 |
| 1749076800 | 11.32 | -0.05 | -0.44 | 11.35 | 11.4 | 11.315 | 454548 |
| 1748990400 | 11.37 | 0.09 | 0.80 | 11.31 | 11.42 | 11.21 | 454506 |
| 1748904000 | 11.28 | -0.05 | -0.44 | 11.3 | 11.37 | 11.19 | 664733 |
| 1748644800 | 11.33 | -0.05 | -0.44 | 11.31 | 11.36 | 11.2119 | 432821 |
| 1748558400 | 11.38 | 0.08 | 0.71 | 11.35 | 11.44 | 11.3 | 600340 |
| 1748472000 | 11.3 | 0.05 | 0.44 | 11.34 | 11.38 | 11.2546 | 614796 |
| 1748385600 | 11.25 | 0.25 | 2.27 | 11.11 | 11.28 | 11.05 | 721137 |
| 1748040000 | 11 | 0.01 | 0.09 | 10.92 | 11.06 | 10.92 | 357484 |
| 1747953600 | 10.99 | 0 | 0.00 | 10.99 | 11.0691 | 10.92 | 313331 |
| 1747867200 | 10.99 | -0.31 | -2.74 | 11.21 | 11.25 | 10.98 | 486413 |
| 1747780800 | 11.3 | 0 | 0.00 | 11.32 | 11.32 | 11.21 | 394524 |
| 1747694400 | 11.3 | 0.01 | 0.09 | 11.22 | 11.33 | 11.19 | 408144 |
| 1747435200 | 11.29 | 0.14 | 1.26 | 11.21 | 11.3 | 11.165 | 419594 |
| 1747348800 | 11.15 | -0.06 | -0.54 | 11.19 | 11.2 | 11.11 | 389154 |
| 1747262400 | 11.21 | -0.07 | -0.62 | 11.3 | 11.32 | 11.14 | 620114 |
| 1747176000 | 11.28 | 0.23 | 2.08 | 11.1 | 11.385 | 11.0192 | 1270997 |
| 1747089600 | 11.05 | 0.23 | 2.13 | 11.05 | 11.29 | 11.02 | 1111367 |
| 1746830400 | 10.82 | 0.19 | 1.79 | 10.7 | 10.99 | 10.68 | 960227 |
| 1746744000 | 10.63 | 0.18 | 1.72 | 10.51 | 10.68 | 10.45 | 667957 |
| 1746657600 | 10.45 | -0.09 | -0.85 | 10.57 | 10.59 | 10.4401 | 658907 |
| 1746571200 | 10.54 | 0.04 | 0.38 | 10.46 | 10.6 | 10.4161 | 510072 |
| 1746484800 | 10.5 | -0.13 | -1.22 | 10.5 | 10.57 | 10.42 | 542137 |
| 1746225600 | 10.63 | 0.16 | 1.53 | 10.53 | 10.64 | 10.44 | 691114 |
| 1746139200 | 10.47 | -0.14 | -1.32 | 10.63 | 10.68 | 10.42 | 725007 |
| 1746052800 | 10.61 | -0.17 | -1.58 | 10.67 | 10.67 | 10.5 | 648785 |
| 1745966400 | 10.78 | -0.1 | -0.92 | 10.8 | 10.85 | 10.62 | 1057235 |
| 1745880000 | 10.88 | -0.04 | -0.37 | 10.85 | 11.04 | 10.81 | 757637 |
| 1745620800 | 10.92 | 0.16 | 1.49 | 10.79 | 10.95 | 10.7001 | 625103 |
| 1745534400 | 10.76 | 0.09 | 0.84 | 10.67 | 10.79 | 10.57 | 379839 |
| 1745448000 | 10.67 | 0.15 | 1.43 | 10.73 | 10.8285 | 10.565 | 555823 |
| 1745361600 | 10.52 | 0.17 | 1.64 | 10.43 | 10.55 | 10.405 | 391369 |
| 1745275200 | 10.35 | -0.24 | -2.27 | 10.55 | 10.59 | 10.23 | 499835 |
| 1744929600 | 10.59 | 0.25 | 2.42 | 10.38 | 10.625 | 10.38 | 572017 |
| 1744843200 | 10.34 | -0.09 | -0.86 | 10.38 | 10.54 | 10.29 | 662690 |
| 1744756800 | 10.43 | 0.23 | 2.25 | 10.2 | 10.5 | 10.2 | 791027 |
| 1744670400 | 10.2 | 0.09 | 0.89 | 10.25 | 10.43 | 10.04 | 1049061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
