Goldman Sachs BDC Inc (GSBD)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0802 | -0.526938239159 | 15.22 | 15.3 | 14.95 | 466225 | 15.11625645 | CS |
| 4 | 0.0798 | 0.529880478088 | 15.06 | 15.64 | 14.95 | 510527 | 15.33222072 | CS |
| 12 | -0.4502 | -2.88774855677 | 15.59 | 15.94 | 14.95 | 610227 | 15.41964139 | CS |
| 26 | -0.1602 | -1.04705882353 | 15.3 | 15.94 | 14.79 | 604787 | 15.2972442 | CS |
| 52 | 0.7698 | 5.35699373695 | 14.37 | 15.94 | 13.39 | 564430 | 14.97097222 | CS |
| 156 | -3.8602 | -20.3168421053 | 19 | 20.6 | 12.75 | 518838 | 16.11804889 | CS |
| 260 | -4.9902 | -24.7898658718 | 20.13 | 22.5 | 8 | 419758 | 16.57489416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.12 | 0.07 | 0.47 | 15.3 | 15.3 | 15.04 | 625388 |
| 1721947200 | 15.05 | -0.02 | -0.13 | 15.11 | 15.155 | 14.95 | 729797 |
| 1721860800 | 15.07 | -0.1 | -0.66 | 15.25 | 15.25 | 15.05 | 546966 |
| 1721774400 | 15.17 | -0.1 | -0.65 | 15.28 | 15.28 | 15.16 | 369873 |
| 1721688000 | 15.27 | 0.15 | 0.99 | 15.15 | 15.3 | 15.14 | 341425 |
| 1721428800 | 15.12 | -0.05 | -0.33 | 15.22 | 15.28 | 15.12 | 343065 |
| 1721342400 | 15.17 | -0.17 | -1.11 | 15.38 | 15.38 | 15.1 | 658019 |
| 1721256000 | 15.34 | -0.06 | -0.39 | 15.4 | 15.4199 | 15.22 | 733094 |
| 1721169600 | 15.4 | -0.13 | -0.84 | 15.6 | 15.6 | 15.385 | 717353 |
| 1721083200 | 15.53 | 0.03 | 0.19 | 15.56 | 15.56 | 15.495 | 458357 |
| 1720824000 | 15.5 | -0.03 | -0.19 | 15.6 | 15.64 | 15.48 | 446774 |
| 1720737600 | 15.53 | -0.05 | -0.32 | 15.57 | 15.64 | 15.52 | 412968 |
| 1720651200 | 15.58 | 0.07 | 0.45 | 15.49 | 15.62 | 15.48 | 409460 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
