Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Bdc Inc (NY: GSBD )

14.32 -0.02 (-0.14%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.881 9.881 9.881 0 +0.06(+0.58%)
Mar 28, 2018 9.819 9.870 9.767 9.824 378,062 +0.04(+0.42%)
Mar 27, 2018 9.889 9.899 9.767 9.783 253,081 -0.08(-0.77%)
Mar 26, 2018 9.899 9.974 9.798 9.858 202,835 +0.05(+0.51%)
Mar 23, 2018 10.01 10.04 9.798 9.808 171,113 -0.17(-1.72%)
Mar 22, 2018 9.712 10.00 9.712 9.979 254,311 +0.22(+2.28%)
Mar 21, 2018 9.773 9.813 9.656 9.757 356,141 +0.02(+0.21%)
Mar 20, 2018 9.833 9.838 9.722 9.737 258,783 -0.08(-0.82%)
Mar 19, 2018 9.924 9.959 9.762 9.818 280,751 -0.05(-0.51%)
Mar 16, 2018 9.954 9.960 9.868 9.868 425,116 -0.05(-0.46%)
Mar 15, 2018 10.15 10.15 9.914 9.914 341,022 -0.22(-2.14%)
Mar 14, 2018 10.08 10.17 10.08 10.13 307,790 +0.04(+0.40%)
Mar 13, 2018 10.12 10.19 9.924 10.09 411,279 -0.03(-0.30%)
Mar 12, 2018 9.899 10.18 9.747 10.12 572,950 +0.22(+2.19%)
Mar 09, 2018 9.964 9.964 9.873 9.904 224,372 +0.00(+0.00%)
Mar 08, 2018 9.868 9.919 9.838 9.904 225,656 +0.04(+0.41%)
Mar 07, 2018 9.803 9.863 254,567 -0.13(-1.31%)
Mar 06, 2018 9.989 10.05 9.894 9.995 195,277 +0.02(+0.15%)
Mar 05, 2018 9.742 10.02 9.742 9.979 1,047,433 +0.20(+2.01%)
Mar 02, 2018 9.762 9.843 9.717 9.783 668,820 -0.01(-0.05%)
Mar 01, 2018 9.803 9.964 9.737 9.788 528,258 +0.08(+0.83%)
Feb 28, 2018 10.20 10.28 9.707 9.707 995,086 -0.47(-4.66%)
Feb 27, 2018 10.22 10.31 10.17 10.18 332,457 -0.07(-0.64%)
Feb 26, 2018 10.24 10.34 10.21 10.25 249,660 +0.01(+0.05%)
Feb 23, 2018 10.59 10.59 10.16 10.24 510,790 -0.23(-2.17%)
Feb 22, 2018 10.46 10.47 115,706 -0.05(-0.48%)
Feb 21, 2018 10.65 10.66 10.51 10.52 152,807 -0.04(-0.33%)
Feb 20, 2018 10.57 10.78 10.52 10.55 199,463 -0.02(-0.14%)
Feb 16, 2018 10.57 10.57 10.57 0 +0.07(+0.67%)
Feb 15, 2018 10.58 10.59 10.40 10.50 217,916 +0.01(+0.05%)
Feb 14, 2018 10.53 10.57 10.42 10.49 281,430 -0.05(-0.43%)
Feb 13, 2018 10.40 10.61 10.40 10.54 177,046 +0.08(+0.72%)
Feb 12, 2018 10.37 10.59 10.37 10.46 182,498 +0.12(+1.12%)
Feb 09, 2018 10.55 10.55 10.26 10.35 253,558 -0.10(-0.97%)
Feb 08, 2018 10.66 10.68 10.44 10.45 183,509 -0.21(-1.99%)
Feb 07, 2018 10.59 10.82 10.59 10.66 164,646 +0.08(+0.76%)
Feb 06, 2018 10.15 10.63 10.15 10.58 374,404 +0.24(+2.34%)
Feb 05, 2018 10.86 10.91 10.17 10.34 494,689 -0.53(-4.87%)
Feb 02, 2018 10.91 10.99 10.86 10.87 150,638 -0.13(-1.19%)
Feb 01, 2018 10.94 11.04 10.94 11.00 125,896 +0.14(+1.25%)
Jan 31, 2018 11.02 11.04 10.86 10.86 237,751 -0.09(-0.78%)
Jan 30, 2018 10.95 10.97 10.93 10.95 291,525 -0.01(-0.09%)
Jan 29, 2018 11.00 11.05 10.96 10.96 203,275 -0.11(-0.96%)
Jan 26, 2018 11.08 11.13 10.97 11.06 177,062 -0.04(-0.36%)
Jan 25, 2018 11.18 11.18 11.01 11.10 163,653 -0.02(-0.14%)
Jan 24, 2018 11.19 11.19 11.05 11.12 171,242 -0.04(-0.32%)
Jan 23, 2018 11.05 11.19 11.04 11.15 115,809 +0.08(+0.73%)
Jan 22, 2018 11.10 11.17 11.02 11.07 241,012 -0.06(-0.50%)
Jan 19, 2018 11.03 11.16 11.00 11.13 168,527 +0.05(+0.41%)
Jan 18, 2018 11.16 11.16 11.03 11.08 193,949 -0.06(-0.54%)
Jan 17, 2018 11.11 11.18 11.03 11.14 141,267 -0.01(-0.05%)
Jan 16, 2018 11.18 11.22 11.10 11.15 235,741 -0.02(-0.14%)
Jan 12, 2018 11.16 11.16 11.16 0 +0.11(+1.00%)
Jan 11, 2018 10.90 11.05 10.90 11.05 174,850 +0.15(+1.39%)
Jan 10, 2018 10.98 10.98 10.94 10.90 170,255 -0.05(-0.46%)
Jan 09, 2018 11.01 11.07 10.90 10.95 172,511 -0.04(-0.37%)
Jan 08, 2018 11.14 11.14 10.89 10.99 405,850 -0.09(-0.77%)
Jan 05, 2018 11.28 11.28 11.01 11.08 319,742 -0.20(-1.75%)
Jan 04, 2018 11.27 11.37 11.25 11.28 152,335 +0.00(+0.00%)
Jan 03, 2018 11.38 11.45 11.24 11.28 220,921 -0.13(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.