NYSE - Nasdaq Real Time Price USD

Goldman Sachs BDC, Inc. (GSBD)

11.30

-0.03

(-0.31%)

As of 9:31:52 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.35	11.31	11.28	11.30	11.30	31,828
May 29, 2025	11.35	11.44	11.30	11.38	11.38	599,900
May 28, 2025	11.34	11.38	11.26	11.30	11.30	616,800
May 27, 2025	11.10	11.28	11.05	11.25	11.25	721,700
May 23, 2025	10.92	11.06	10.92	11.00	11.00	357,500
May 22, 2025	10.97	11.07	10.92	10.99	10.99	313,300
May 21, 2025	11.21	11.25	10.98	10.99	10.99	486,400
May 20, 2025	11.32	11.32	11.21	11.30	11.30	394,500
May 19, 2025	11.22	11.33	11.19	11.30	11.30	407,900
May 16, 2025	11.21	11.30	11.16	11.29	11.29	419,500
May 15, 2025	11.19	11.19	11.11	11.15	11.15	389,200
May 14, 2025	11.30	11.32	11.14	11.21	11.21	620,100
May 13, 2025	11.10	11.39	11.02	11.28	11.28	1,271,000
May 12, 2025	11.05	11.29	11.02	11.05	11.05	1,111,700
May 9, 2025	10.68	10.99	10.68	10.82	10.82	960,200
May 8, 2025	10.51	10.68	10.45	10.63	10.63	667,900
May 7, 2025	10.57	10.59	10.44	10.45	10.45	658,900
May 6, 2025	10.46	10.60	10.42	10.54	10.54	511,200
May 5, 2025	10.50	10.57	10.42	10.50	10.50	542,100
May 2, 2025	10.53	10.64	10.44	10.63	10.63	691,100
May 1, 2025	10.63	10.68	10.42	10.47	10.47	725,000
Apr 30, 2025	10.63	10.65	10.50	10.61	10.61	648,800
Apr 29, 2025	10.80	10.85	10.62	10.78	10.78	1,058,500
Apr 28, 2025	10.85	11.04	10.81	10.88	10.88	757,600
Apr 25, 2025	10.79	10.95	10.70	10.92	10.92	625,100
Apr 24, 2025	10.67	10.79	10.57	10.76	10.76	379,800
Apr 23, 2025	10.73	10.83	10.56	10.67	10.67	558,900
Apr 22, 2025	10.43	10.55	10.40	10.52	10.52	391,200
Apr 21, 2025	10.55	10.59	10.23	10.35	10.35	500,500
Apr 17, 2025	10.38	10.63	10.38	10.59	10.59	572,000
Apr 16, 2025	10.38	10.54	10.29	10.34	10.34	662,700
Apr 15, 2025	10.20	10.50	10.20	10.43	10.43	791,000
Apr 14, 2025	10.25	10.43	10.04	10.20	10.20	1,049,100
Apr 11, 2025	10.18	10.22	9.82	10.11	10.11	1,492,700
Apr 10, 2025	10.40	10.48	9.95	10.20	10.20	1,503,400
Apr 9, 2025	9.73	10.65	9.51	10.54	10.54	2,103,900
Apr 8, 2025	10.46	11.09	9.78	9.85	9.85	1,834,500
Apr 7, 2025	10.16	10.50	9.80	10.05	10.05	2,185,800
Apr 4, 2025	11.11	11.17	10.57	10.59	10.59	2,119,900
Apr 3, 2025	11.42	11.51	11.26	11.40	11.40	1,103,100
Apr 2, 2025	11.55	11.67	11.53	11.60	11.60	677,700
Apr 1, 2025	11.56	11.74	11.52	11.67	11.67	679,000
Mar 31, 2025	0.48 Dividend
Mar 31, 2025	11.70	11.90	11.39	11.63	11.63	1,092,000
Mar 28, 2025	12.35	12.37	12.05	12.11	11.63	1,132,100
Mar 27, 2025	12.36	12.38	12.25	12.33	11.84	838,800
Mar 26, 2025	12.33	12.37	12.30	12.32	11.83	374,300
Mar 25, 2025	12.31	12.39	12.28	12.35	11.86	798,100
Mar 24, 2025	12.29	12.31	12.14	12.27	11.78	785,600
Mar 21, 2025	12.26	12.31	12.21	12.26	11.77	774,400
Mar 20, 2025	12.15	12.32	12.15	12.27	11.78	537,700
Mar 19, 2025	12.37	12.43	12.19	12.21	11.73	619,100
Mar 18, 2025	12.25	12.39	12.22	12.37	11.88	798,600
Mar 17, 2025	12.09	12.25	12.08	12.20	11.72	658,300
Mar 14, 2025	11.98	12.06	11.88	12.04	11.56	825,400
Mar 13, 2025	11.99	12.10	11.80	11.80	11.33	948,500
Mar 12, 2025	12.01	12.11	11.95	12.01	11.53	793,500
Mar 11, 2025	12.20	12.27	11.92	11.98	11.51	1,217,700
Mar 10, 2025	12.36	12.38	12.13	12.24	11.75	1,262,100
Mar 7, 2025	12.30	12.48	12.27	12.40	11.91	838,400
Mar 6, 2025	12.46	12.55	12.27	12.28	11.79	735,400
Mar 5, 2025	12.55	12.60	12.39	12.46	11.97	1,054,300
Mar 4, 2025	12.66	12.73	12.51	12.58	12.08	801,600
Mar 3, 2025	13.05	13.06	12.65	12.77	12.26	1,275,400
Feb 28, 2025	12.70	13.30	12.70	13.04	12.52	2,112,900
Feb 27, 2025	12.94	13.00	12.82	12.84	12.33	632,800
Feb 26, 2025	13.15	13.20	12.94	12.96	12.45	496,500
Feb 25, 2025	13.18	13.23	13.09	13.14	12.62	486,700
Feb 24, 2025	13.26	13.27	13.12	13.17	12.65	403,000
Feb 21, 2025	13.19	13.32	13.18	13.20	12.68	570,500
Feb 20, 2025	13.30	13.32	13.10	13.18	12.66	872,900
Feb 19, 2025	13.36	13.44	13.17	13.30	12.77	793,700
Feb 18, 2025	13.05	13.24	13.03	13.15	12.63	846,400
Feb 14, 2025	12.95	13.01	12.92	12.97	12.46	518,600
Feb 13, 2025	12.90	12.93	12.84	12.88	12.37	477,100
Feb 12, 2025	12.70	12.87	12.70	12.84	12.33	440,200
Feb 11, 2025	12.65	12.82	12.63	12.74	12.24	606,400
Feb 10, 2025	12.61	12.70	12.53	12.69	12.19	555,600
Feb 7, 2025	12.87	12.88	12.56	12.60	12.10	947,600
Feb 6, 2025	12.94	12.98	12.85	12.87	12.36	798,600
Feb 5, 2025	12.88	12.95	12.80	12.94	12.43	619,900
Feb 4, 2025	12.88	12.94	12.76	12.87	12.36	702,000
Feb 3, 2025	12.75	13.03	12.72	12.84	12.33	1,975,100
Jan 31, 2025	12.73	12.85	12.69	12.84	12.33	847,500
Jan 30, 2025	12.71	12.77	12.60	12.72	12.22	734,800
Jan 29, 2025	12.86	12.90	12.56	12.61	12.11	657,900
Jan 28, 2025	12.78	12.97	12.78	12.86	12.35	961,200
Jan 27, 2025	12.80	12.96	12.74	12.81	12.30	1,215,600
Jan 24, 2025	12.58	12.74	12.58	12.72	12.22	787,600
Jan 23, 2025	12.32	12.61	12.32	12.58	12.08	906,900
Jan 22, 2025	12.30	12.39	12.29	12.34	11.85	595,400
Jan 21, 2025	12.29	12.36	12.21	12.33	11.84	870,600
Jan 17, 2025	12.40	12.43	12.22	12.26	11.77	1,092,800
Jan 16, 2025	12.28	12.41	12.25	12.40	11.91	626,400
Jan 15, 2025	12.28	12.35	12.16	12.28	11.79	840,800
Jan 14, 2025	12.00	12.20	11.99	12.16	11.68	912,900
Jan 13, 2025	11.93	11.94	11.77	11.92	11.45	1,143,900
Jan 10, 2025	11.80	11.98	11.72	11.93	11.46	1,113,700
Jan 8, 2025	12.00	12.00	11.80	11.90	11.43	1,354,600
Jan 7, 2025	12.21	12.24	11.95	12.01	11.53	981,700
Jan 6, 2025	12.28	12.33	12.12	12.16	11.68	1,109,200
Jan 3, 2025	12.25	12.27	12.16	12.21	11.73	805,500
Jan 2, 2025	12.15	12.27	12.10	12.19	11.71	1,169,500
Dec 31, 2024	0.45 Dividend
Dec 31, 2024	12.28	12.28	11.87	12.10	11.62	4,050,000
Dec 30, 2024	12.75	12.76	12.63	12.69	11.75	1,752,900
Dec 27, 2024	12.77	12.83	12.75	12.79	11.85	1,018,000
Dec 26, 2024	12.81	12.85	12.76	12.76	11.82	1,286,600
Dec 24, 2024	12.75	12.85	12.73	12.84	11.89	501,800
Dec 23, 2024	12.80	12.84	12.71	12.75	11.81	1,054,000
Dec 20, 2024	12.75	12.89	12.71	12.85	11.90	1,386,800
Dec 19, 2024	12.83	12.90	12.71	12.78	11.84	1,035,200
Dec 18, 2024	12.79	12.97	12.65	12.65	11.72	1,388,600
Dec 17, 2024	12.71	12.82	12.67	12.79	11.85	1,257,100
Dec 16, 2024	12.88	12.88	12.70	12.70	11.76	1,392,300
Dec 13, 2024	12.83	12.87	12.75	12.87	11.92	623,400
Dec 12, 2024	12.88	12.96	12.76	12.83	11.88	1,589,600
Dec 11, 2024	12.95	12.95	12.82	12.88	11.93	1,230,700
Dec 10, 2024	12.95	13.01	12.86	12.94	11.99	785,800
Dec 9, 2024	13.05	13.15	12.96	12.96	12.00	884,500
Dec 6, 2024	13.10	13.17	12.92	13.03	12.07	1,350,800
Dec 5, 2024	13.00	13.13	12.99	13.08	12.12	1,046,000
Dec 4, 2024	12.91	12.97	12.74	12.95	12.00	1,704,700
Dec 3, 2024	12.97	13.02	12.81	12.92	11.97	835,500
Dec 2, 2024	13.07	13.07	12.98	12.98	12.02	712,000
Nov 29, 2024	13.04	13.15	13.04	13.07	12.11	298,400
Nov 27, 2024	13.15	13.15	13.00	13.06	12.10	1,241,600
Nov 26, 2024	13.17	13.18	13.02	13.08	12.12	616,400
Nov 25, 2024	12.95	13.19	12.95	13.18	12.21	1,150,500
Nov 22, 2024	12.76	12.89	12.73	12.88	11.93	789,000
Nov 21, 2024	12.86	12.89	12.73	12.75	11.81	833,800
Nov 20, 2024	12.84	12.89	12.73	12.86	11.91	697,800
Nov 19, 2024	12.70	12.88	12.70	12.85	11.90	713,100
Nov 18, 2024	12.70	12.77	12.67	12.76	11.82	957,400
Nov 15, 2024	12.80	12.82	12.67	12.77	11.83	725,500
Nov 14, 2024	12.84	12.99	12.72	12.76	11.82	858,400
Nov 13, 2024	12.75	12.94	12.68	12.84	11.89	1,115,700
Nov 12, 2024	12.90	12.91	12.69	12.71	11.77	1,087,200
Nov 11, 2024	13.05	13.16	12.90	12.96	12.00	1,395,100
Nov 8, 2024	13.18	13.20	12.79	12.99	12.03	1,100,000
Nov 7, 2024	13.14	13.24	13.02	13.12	12.15	901,600
Nov 6, 2024	13.03	13.17	12.76	13.15	12.18	899,700
Nov 5, 2024	12.90	12.91	12.76	12.85	11.90	787,100
Nov 4, 2024	13.21	13.22	12.90	12.91	11.96	988,500
Nov 1, 2024	13.36	13.36	13.14	13.21	12.24	774,700
Oct 31, 2024	13.45	13.51	13.30	13.34	12.36	570,900
Oct 30, 2024	13.49	13.59	13.47	13.49	12.50	412,200
Oct 29, 2024	13.65	13.66	13.46	13.47	12.48	479,800
Oct 28, 2024	13.51	13.71	13.49	13.66	12.65	753,500
Oct 25, 2024	13.55	13.59	13.43	13.48	12.49	619,200
Oct 24, 2024	13.45	13.51	13.39	13.45	12.46	663,800
Oct 23, 2024	13.46	13.48	13.38	13.45	12.46	390,800
Oct 22, 2024	13.70	13.72	13.47	13.48	12.49	765,700
Oct 21, 2024	13.72	13.76	13.59	13.75	12.74	518,000
Oct 18, 2024	13.70	13.77	13.65	13.69	12.68	568,000
Oct 17, 2024	13.80	13.80	13.63	13.71	12.70	595,100
Oct 16, 2024	13.63	13.78	13.63	13.78	12.76	504,000
Oct 15, 2024	13.53	13.67	13.48	13.56	12.56	542,900
Oct 14, 2024	13.58	13.62	13.38	13.48	12.49	791,300
Oct 11, 2024	13.55	13.57	13.47	13.54	12.54	484,100
Oct 10, 2024	13.58	13.58	13.50	13.55	12.55	674,800
Oct 9, 2024	13.56	13.60	13.55	13.60	12.60	423,900
Oct 8, 2024	13.63	13.64	13.55	13.60	12.60	508,200
Oct 7, 2024	13.66	13.70	13.60	13.63	12.63	441,200
Oct 4, 2024	13.71	13.73	13.59	13.72	12.71	661,600
Oct 3, 2024	13.63	13.71	13.59	13.71	12.70	907,100
Oct 2, 2024	13.50	13.71	13.50	13.68	12.67	522,800
Oct 1, 2024	13.80	13.80	13.51	13.58	12.58	983,300
Sep 30, 2024	0.45 Dividend
Sep 30, 2024	14.00	14.05	13.74	13.76	12.75	812,100
Sep 27, 2024	14.35	14.49	14.31	14.42	12.94	863,300
Sep 26, 2024	14.26	14.39	14.25	14.34	12.87	552,100
Sep 25, 2024	14.41	14.41	14.20	14.22	12.76	508,600
Sep 24, 2024	14.48	14.54	14.36	14.38	12.90	537,400
Sep 23, 2024	14.39	14.51	14.38	14.44	12.96	567,500
Sep 20, 2024	14.35	14.39	14.31	14.35	12.88	760,700
Sep 19, 2024	14.48	14.48	14.34	14.38	12.90	504,100
Sep 18, 2024	14.26	14.36	14.21	14.30	12.83	543,900
Sep 17, 2024	14.48	14.48	14.25	14.26	12.80	508,200
Sep 16, 2024	14.30	14.41	14.30	14.39	12.91	369,500
Sep 13, 2024	14.15	14.28	14.14	14.28	12.81	451,000
Sep 12, 2024	13.84	14.17	13.84	14.09	12.64	554,300
Sep 11, 2024	13.81	13.86	13.71	13.85	12.43	324,500
Sep 10, 2024	13.89	13.89	13.76	13.84	12.42	419,500
Sep 9, 2024	13.93	14.02	13.85	13.87	12.45	508,100
Sep 6, 2024	14.09	14.10	13.83	13.85	12.43	610,200
Sep 5, 2024	14.20	14.23	14.07	14.09	12.64	380,100
Sep 4, 2024	14.19	14.29	14.15	14.16	12.71	396,900
Sep 3, 2024	14.12	14.24	14.11	14.19	12.73	522,700
Aug 30, 2024	14.11	14.19	14.08	14.13	12.68	547,900
Aug 29, 2024	14.10	14.15	14.05	14.07	12.63	426,500
Aug 28, 2024	14.11	14.16	14.01	14.03	12.59	682,200
Aug 27, 2024	14.22	14.24	14.08	14.13	12.68	478,400
Aug 26, 2024	14.23	14.35	14.15	14.17	12.72	508,300
Aug 23, 2024	14.13	14.24	14.08	14.18	12.73	584,100
Aug 22, 2024	14.17	14.19	14.05	14.12	12.67	607,700
Aug 21, 2024	14.00	14.11	13.96	14.11	12.66	446,200
Aug 20, 2024	13.98	14.01	13.89	13.94	12.51	559,400
Aug 19, 2024	13.91	14.02	13.86	13.98	12.55	828,100
Aug 16, 2024	13.85	13.93	13.80	13.84	12.42	762,800
Aug 15, 2024	13.78	13.95	13.73	13.85	12.43	828,600
Aug 14, 2024	13.68	13.73	13.55	13.73	12.32	596,200
Aug 13, 2024	13.69	13.71	13.58	13.62	12.22	933,200
Aug 12, 2024	13.74	13.79	13.45	13.68	12.28	1,034,000
Aug 9, 2024	13.85	13.95	13.55	13.70	12.29	2,234,500
Aug 8, 2024	14.33	14.41	14.30	14.39	12.91	672,300
Aug 7, 2024	14.46	14.56	14.25	14.29	12.82	785,500
Aug 6, 2024	14.40	14.47	14.29	14.39	12.91	886,900
Aug 5, 2024	14.20	14.29	14.00	14.12	12.67	1,077,800
Aug 2, 2024	14.81	14.81	14.56	14.58	13.08	1,248,100
Aug 1, 2024	14.99	15.04	14.84	14.90	13.37	1,087,800
Jul 31, 2024	15.10	15.17	14.97	14.99	13.45	852,600
Jul 30, 2024	15.13	15.15	14.92	15.04	13.50	1,043,100
Jul 29, 2024	15.14	15.17	15.01	15.08	13.53	596,000
Jul 26, 2024	15.30	15.30	15.04	15.12	13.57	625,400
Jul 25, 2024	15.11	15.15	14.95	15.05	13.51	729,800
Jul 24, 2024	15.25	15.25	15.05	15.07	13.52	557,500
Jul 23, 2024	15.28	15.28	15.16	15.17	13.61	370,000
Jul 22, 2024	15.15	15.30	15.14	15.27	13.70	341,400
Jul 19, 2024	15.22	15.28	15.12	15.12	13.57	343,400
Jul 18, 2024	15.38	15.38	15.10	15.17	13.61	658,000
Jul 17, 2024	15.40	15.42	15.22	15.34	13.77	733,100
Jul 16, 2024	15.59	15.60	15.39	15.40	13.82	717,300
Jul 15, 2024	15.56	15.56	15.49	15.53	13.94	458,400
Jul 12, 2024	15.59	15.64	15.48	15.50	13.91	446,800
Jul 11, 2024	15.57	15.64	15.52	15.53	13.94	413,000
Jul 10, 2024	15.49	15.62	15.48	15.58	13.98	409,500
Jul 9, 2024	15.58	15.59	15.46	15.51	13.92	459,800
Jul 8, 2024	15.54	15.60	15.49	15.59	13.99	454,100
Jul 5, 2024	15.45	15.48	15.40	15.45	13.86	324,700
Jul 3, 2024	15.40	15.51	15.40	15.45	13.86	300,500
Jul 2, 2024	15.17	15.45	15.14	15.43	13.85	703,700
Jul 1, 2024	15.09	15.17	15.03	15.16	13.60	779,200
Jun 28, 2024	0.45 Dividend
Jun 28, 2024	15.31	15.31	15.01	15.03	13.49	1,003,800
Jun 27, 2024	15.72	15.80	15.64	15.65	13.64	907,100
Jun 26, 2024	15.65	15.71	15.59	15.68	13.67	390,500
Jun 25, 2024	15.79	15.81	15.62	15.64	13.63	643,300
Jun 24, 2024	15.69	15.81	15.68	15.73	13.71	628,800
Jun 21, 2024	15.64	15.64	15.57	15.63	13.62	667,300
Jun 20, 2024	15.57	15.69	15.54	15.61	13.61	648,800
Jun 18, 2024	15.45	15.60	15.45	15.53	13.54	443,100
Jun 17, 2024	15.27	15.46	15.24	15.44	13.46	541,400
Jun 14, 2024	15.17	15.26	15.13	15.26	13.30	669,300
Jun 13, 2024	15.32	15.38	15.16	15.21	13.26	555,300
Jun 12, 2024	15.35	15.47	15.26	15.29	13.33	581,400
Jun 11, 2024	15.25	15.30	15.22	15.28	13.32	374,900
Jun 10, 2024	15.24	15.33	15.22	15.28	13.32	455,100
Jun 7, 2024	15.20	15.32	15.20	15.28	13.32	437,700
Jun 6, 2024	15.22	15.28	15.20	15.27	13.31	436,800
Jun 5, 2024	15.30	15.30	15.11	15.26	13.30	721,300
Jun 4, 2024	15.30	15.31	15.21	15.29	13.33	495,800
Jun 3, 2024	15.37	15.37	15.23	15.37	13.40	805,700
May 31, 2024	15.28	15.40	15.26	15.38	13.41	624,800
May 30, 2024	15.22	15.31	15.17	15.27	13.31	540,600

TCPC BlackRock TCP Capital Corp.

7.85

-0.25%

CGBD Carlyle Secured Lending, Inc.

14.04

-0.35%

GBDC Golub Capital BDC, Inc.

15.21

-0.46%

FSK FS KKR Capital Corp.

21.23

-0.42%

TSLX Sixth Street Specialty Lending, Inc.

23.09

-0.10%

BXSL Blackstone Secured Lending Fund

31.92

-0.16%

OBDC Blue Owl Capital Corporation

14.56

-0.55%

MFIC MidCap Financial Investment Corporation

12.95

-0.99%

TPVG TriplePoint Venture Growth BDC Corp.

6.90

-0.30%

OCSL Oaktree Specialty Lending Corporation

14.57

-0.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Goldman Sachs BDC, Inc. (GSBD)

Related Tickers