Goldman Sachs BDC Inc (GSBD) Historical Stock Data
9.56 ↓0.05 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSBD is up 0.03% a day on average. There have been 18 days where Goldman Sachs BDC Inc closed green and 12 days where GSBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.62 | 9.56 | ↓$0.06 (-0.62%) | 9.53 | 9.66 | 1.48M |
| 2025-12-22 | 9.59 | 9.61 | ↑$0.02 (0.21%) | 9.54 | 9.66 | 1.61M |
| 2025-12-19 | 9.68 | 9.62 | ↓$0.06 (-0.62%) | 9.56 | 9.71 | 2.71M |
| 2025-12-18 | 9.75 | 9.72 | ↓$0.03 (-0.31%) | 9.68 | 9.79 | 1.93M |
| 2025-12-17 | 9.83 | 9.75 | ↓$0.08 (-0.81%) | 9.75 | 9.90 | 1.45M |
| 2025-12-16 | 9.83 | 9.84 | ↑$0.01 (0.10%) | 9.77 | 9.92 | 1.35M |
| 2025-12-15 | 9.94 | 9.82 | ↓$0.12 (-1.21%) | 9.75 | 9.97 | 1.63M |
| 2025-12-12 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.92 | 10.02 | 841.74K |
| 2025-12-11 | 10.09 | 9.91 | ↓$0.18 (-1.78%) | 9.90 | 10.14 | 0.90M |
| 2025-12-10 | 10.10 | 10.14 | ↑$0.04 (0.40%) | 10.04 | 10.14 | 1.10M |
| 2025-12-09 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 9.99 | 10.10 | 1.10M |
| 2025-12-08 | 10.04 | 10.06 | ↑$0.02 (0.20%) | 9.97 | 10.09 | 1.34M |
| 2025-12-05 | 10.12 | 10.08 | ↓$0.04 (-0.40%) | 10.07 | 10.16 | 0.90M |
| 2025-12-04 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.08 | 10.25 | 1.18M |
| 2025-12-03 | 9.96 | 10.08 | ↑$0.12 (1.20%) | 9.95 | 10.14 | 1.20M |
| 2025-12-02 | 9.95 | 9.89 | ↓$0.06 (-0.60%) | 9.81 | 9.96 | 827.34K |
| 2025-12-01 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.86 | 10.03 | 1.66M |
| 2025-11-28 | 9.89 | 10.01 | ↑$0.12 (1.21%) | 9.89 | 10.04 | 880.19K |
| 2025-11-26 | 9.79 | 9.92 | ↑$0.13 (1.33%) | 9.79 | 9.95 | 1.13M |
| 2025-11-25 | 9.70 | 9.78 | ↑$0.08 (0.82%) | 9.62 | 9.81 | 1.42M |
| 2025-11-24 | 9.63 | 9.67 | ↑$0.04 (0.42%) | 9.58 | 9.70 | 1.24M |
| 2025-11-21 | 9.42 | 9.61 | ↑$0.19 (2.02%) | 9.42 | 9.69 | 1.55M |
| 2025-11-20 | 9.55 | 9.46 | ↓$0.09 (-0.94%) | 9.45 | 9.63 | 1.41M |
| 2025-11-19 | 9.46 | 9.51 | ↑$0.05 (0.53%) | 9.46 | 9.62 | 1.49M |
| 2025-11-18 | 9.44 | 9.47 | ↑$0.03 (0.32%) | 9.35 | 9.55 | 1.19M |
| 2025-11-17 | 9.70 | 9.50 | ↓$0.20 (-2.06%) | 9.49 | 9.74 | 1.28M |
| 2025-11-14 | 9.75 | 9.69 | ↓$0.06 (-0.62%) | 9.60 | 9.82 | 1.70M |
| 2025-11-13 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.75 | 9.91 | 728.74K |
| 2025-11-12 | 9.75 | 9.82 | ↑$0.07 (0.72%) | 9.75 | 9.93 | 0.98M |
| 2025-11-11 | 9.63 | 9.71 | ↑$0.08 (0.83%) | 9.63 | 9.75 | 1.03M |
Create an account or log in to view more rows.
$GSBD To the moon!!
$GSBD eyeing for a scalp
$GSBD out of the way
$GSBD it begins tomorrow
$GSBD Ride this train. You won't regret.
$GSBD Burn burn burn
$GSBD bull flag
breakout!
$GSBD Fake dip news.
$GSBD we just getting started
$GSBD She's gettin' ready to...