Goldman Sachs BDC Inc (GSBD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.17534607779 | 15.17 | 15.6 | 15.14 | 445801 | 15.47776155 | CS |
| 4 | 0.25 | 1.6393442623 | 15.25 | 15.81 | 15.01 | 587896 | 15.43221644 | CS |
| 12 | 0.605 | 4.06176569319 | 14.895 | 15.94 | 14.86 | 612311 | 15.43587175 | CS |
| 26 | 0.72 | 4.87144790257 | 14.78 | 15.94 | 14.62 | 600510 | 15.26953617 | CS |
| 52 | 1.63 | 11.7519826965 | 13.87 | 15.94 | 13.39 | 563350 | 14.92873566 | CS |
| 156 | -4.07 | -20.7971384773 | 19.57 | 20.6 | 12.75 | 520728 | 16.18835878 | CS |
| 260 | -4.18 | -21.2398373984 | 19.68 | 22.5 | 8 | 415662 | 16.60852976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 15.51 | -0.08 | -0.51 | 15.58 | 15.59 | 15.46 | 459969 |
| 1720478400 | 15.59 | 0.14 | 0.91 | 15.54 | 15.6 | 15.49 | 454146 |
| 1720219200 | 15.45 | 0 | 0.00 | 15.45 | 15.4765 | 15.4 | 324726 |
| 1720040640 | 15.45 | 0.02 | 0.13 | 15.4 | 15.51 | 15.4 | 300535 |
| 1719960000 | 15.43 | 0.27 | 1.78 | 15.17 | 15.45 | 15.14 | 703797 |
| 1719873600 | 15.16 | -0.49 | -3.13 | 15.06 | 15.17 | 15.035 | 779160 |
| 1719614400 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1719528000 | 15.65 | -0.03 | -0.19 | 15.72 | 15.8 | 15.64 | 902975 |
| 1719441600 | 15.68 | 0.04 | 0.26 | 15.65 | 15.71 | 15.59 | 389854 |
| 1719355200 | 15.64 | -0.09 | -0.57 | 15.79 | 15.81 | 15.62 | 643281 |
| 1719268800 | 15.73 | 0.1 | 0.64 | 15.69 | 15.81 | 15.675 | 628818 |
| 1719009600 | 15.63 | 0.02 | 0.13 | 15.64 | 15.6401 | 15.5681 | 667197 |
| 1718923200 | 15.61 | 0.08 | 0.52 | 15.57 | 15.69 | 15.54 | 648765 |
| 1718750400 | 15.53 | 0.09 | 0.58 | 15.45 | 15.6 | 15.45 | 441276 |
| 1718664000 | 15.44 | 0.18 | 1.18 | 15.27 | 15.46 | 15.2445 | 541432 |
| 1718404800 | 15.26 | 0.05 | 0.33 | 15.17 | 15.26 | 15.13 | 668310 |
| 1718318400 | 15.21 | -0.08 | -0.52 | 15.32 | 15.379 | 15.165 | 555273 |
| 1718232000 | 15.29 | 0.01 | 0.07 | 15.35 | 15.47 | 15.255 | 581385 |
| 1718145600 | 15.28 | 0 | 0.00 | 15.25 | 15.3 | 15.219 | 374913 |
| 1718059200 | 15.28 | 0 | 0.00 | 15.24 | 15.3299 | 15.22 | 455072 |
| 1717800000 | 15.28 | 0.01 | 0.07 | 15.2 | 15.319 | 15.2 | 437739 |
| 1717713600 | 15.27 | 0.01 | 0.07 | 15.22 | 15.28 | 15.2 | 436439 |
| 1717627200 | 15.26 | -0.03 | -0.20 | 15.3 | 15.31 | 15.115 | 721274 |
| 1717540800 | 15.29 | -0.08 | -0.52 | 15.3 | 15.305 | 15.21 | 495254 |
| 1717454400 | 15.37 | -0.01 | -0.07 | 15.38 | 15.4098 | 15.235 | 805666 |
| 1717195200 | 15.38 | 0.11 | 0.72 | 15.28 | 15.395 | 15.255 | 624140 |
| 1717108800 | 15.27 | 0.11 | 0.73 | 15.22 | 15.31 | 15.17 | 540596 |
| 1717022400 | 15.16 | -0.02 | -0.13 | 15.07 | 15.19 | 14.95 | 750854 |
| 1716936000 | 15.18 | -0.01 | -0.07 | 15.16 | 15.25 | 15.13 | 238703 |
| 1716590400 | 15.19 | 0.01 | 0.07 | 15.19 | 15.27 | 15.14 | 499180 |
| 1716504000 | 15.18 | -0.09 | -0.59 | 15.2 | 15.22 | 15.12 | 597770 |
| 1716417600 | 15.27 | 0.04 | 0.26 | 15.22 | 15.3 | 15.1711 | 443190 |
| 1716331200 | 15.23 | 0.05 | 0.33 | 15.17 | 15.275 | 15.1 | 914473 |
| 1716244800 | 15.18 | -0.18 | -1.17 | 15.41 | 15.42 | 15.16 | 1200120 |
| 1715985600 | 15.36 | -0.09 | -0.58 | 15.53 | 15.57 | 15.35 | 855533 |
| 1715899200 | 15.45 | -0.19 | -1.21 | 15.74 | 15.86 | 15.42 | 1483441 |
| 1715812800 | 15.64 | -0.04 | -0.26 | 15.75 | 15.77 | 15.62 | 1299567 |
| 1715726400 | 15.68 | -0.09 | -0.57 | 15.89 | 15.89 | 15.67 | 1024240 |
| 1715640000 | 15.77 | -0.14 | -0.88 | 15.92 | 15.94 | 15.72 | 948002 |
| 1715380800 | 15.91 | 0.28 | 1.79 | 15.68 | 15.935 | 15.67 | 521531 |
| 1715294400 | 15.63 | 0.02 | 0.13 | 15.6 | 15.82 | 15.57 | 516924 |
| 1715208000 | 15.61 | -0.08 | -0.51 | 15.51 | 15.67 | 15.31 | 531689 |
| 1715121600 | 15.69 | 0 | 0.00 | 15.73 | 15.76 | 15.62 | 768158 |
| 1715035200 | 15.69 | 0.11 | 0.71 | 15.63 | 15.73 | 15.61 | 462214 |
| 1714776000 | 15.58 | 0.15 | 0.97 | 15.59 | 15.61 | 15.44 | 367956 |
| 1714689600 | 15.43 | -0.21 | -1.34 | 15.66 | 15.66 | 15.36 | 563511 |
| 1714603200 | 15.64 | 0.1 | 0.64 | 15.51 | 15.69 | 15.51 | 636209 |
| 1714516800 | 15.54 | -0.23 | -1.46 | 15.77 | 15.78 | 15.515 | 397632 |
| 1714430400 | 15.77 | 0.08 | 0.51 | 15.71 | 15.8 | 15.71 | 436472 |
| 1714171200 | 15.69 | 0.21 | 1.36 | 15.57 | 15.72 | 15.52 | 743053 |
| 1714084800 | 15.48 | -0.05 | -0.32 | 15.5 | 15.54 | 15.42 | 365639 |
| 1713998400 | 15.53 | 0.02 | 0.13 | 15.52 | 15.6 | 15.49 | 539322 |
| 1713912000 | 15.51 | 0.01 | 0.06 | 15.48 | 15.53 | 15.43 | 498092 |
| 1713825600 | 15.5 | 0.17 | 1.11 | 15.35 | 15.52 | 15.32 | 443621 |
| 1713566400 | 15.33 | 0.07 | 0.46 | 15.31 | 15.36 | 15.28 | 352735 |
| 1713480000 | 15.26 | 0.13 | 0.86 | 15.19 | 15.28 | 15.12 | 442810 |
| 1713393600 | 15.13 | 0.17 | 1.14 | 15 | 15.175 | 14.995 | 564325 |
| 1713307200 | 14.96 | 0.02 | 0.13 | 14.91 | 15.005 | 14.86 | 473368 |
| 1713220800 | 14.94 | 0.06 | 0.40 | 15 | 15.11 | 14.9015 | 767435 |
| 1712961600 | 14.88 | -0.19 | -1.26 | 15.04 | 15.1198 | 14.86 | 396429 |
| 1712875200 | 15.07 | 0.11 | 0.74 | 14.95 | 15.08 | 14.915 | 406889 |
| 1712788800 | 14.96 | -0.08 | -0.53 | 14.94 | 15.05 | 14.9 | 388444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
