Goldman Sachs BDC Inc (GSBD) Historical Stock Data
15.51 ↑0.01 (0.06%)
As of April 23, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, GSBD is down -0.07% a day on average. There have been 16 days where Goldman Sachs BDC Inc closed green and 14 days where GSBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 15.48 | 15.51 | ↑$0.03 (0.19%) | 15.43 | 15.53 | 503.14K |
| 2024-04-22 | 15.35 | 15.50 | ↑$0.15 (0.98%) | 15.32 | 15.52 | 443.63K |
| 2024-04-19 | 15.31 | 15.33 | ↑$0.02 (0.13%) | 15.28 | 15.36 | 352.74K |
| 2024-04-18 | 15.19 | 15.26 | ↑$0.07 (0.46%) | 15.12 | 15.28 | 442.81K |
| 2024-04-17 | 15.00 | 15.13 | ↑$0.13 (0.87%) | 15.00 | 15.18 | 564.34K |
| 2024-04-16 | 14.91 | 14.96 | ↑$0.05 (0.34%) | 14.86 | 15.01 | 473.37K |
| 2024-04-15 | 15.00 | 14.94 | ↓$0.06 (-0.40%) | 14.90 | 15.11 | 767.44K |
| 2024-04-12 | 15.04 | 14.88 | ↓$0.16 (-1.06%) | 14.86 | 15.12 | 396.53K |
| 2024-04-11 | 14.95 | 15.07 | ↑$0.12 (0.80%) | 14.92 | 15.08 | 406.89K |
| 2024-04-10 | 14.94 | 14.96 | ↑$0.02 (0.13%) | 14.90 | 15.05 | 388.44K |
| 2024-04-09 | 14.98 | 15.04 | ↑$0.06 (0.40%) | 14.92 | 15.07 | 682.40K |
| 2024-04-08 | 14.88 | 14.91 | ↑$0.03 (0.20%) | 14.84 | 14.93 | 337.73K |
| 2024-04-05 | 14.89 | 14.84 | ↓$0.05 (-0.34%) | 14.82 | 14.91 | 790.58K |
| 2024-04-04 | 14.99 | 14.84 | ↓$0.15 (-1.00%) | 14.82 | 15.01 | 583.40K |
| 2024-04-03 | 14.96 | 14.96 | ↑$0.00 (0.00%) | 14.92 | 15.03 | 405.36K |
| 2024-04-02 | 14.98 | 14.98 | ↑$0.00 (0.00%) | 14.91 | 15.04 | 624.41K |
| 2024-04-01 | 15.01 | 15.00 | ↓$0.01 (-0.07%) | 14.91 | 15.01 | 658.24K |
| 2024-03-28 | 15.00 | 14.98 | ↓$0.02 (-0.13%) | 14.96 | 15.11 | 686.55K |
| 2024-03-27 | 14.98 | 14.96 | ↓$0.02 (-0.13%) | 14.79 | 15.05 | 0.99M |
| 2024-03-26 | 15.37 | 15.33 | ↓$0.04 (-0.26%) | 15.33 | 15.41 | 716.43K |
| 2024-03-25 | 15.25 | 15.34 | ↑$0.09 (0.59%) | 15.25 | 15.42 | 773.42K |
| 2024-03-22 | 15.26 | 15.22 | ↓$0.04 (-0.26%) | 15.19 | 15.28 | 505.19K |
| 2024-03-21 | 15.10 | 15.21 | ↑$0.11 (0.73%) | 15.09 | 15.24 | 511.39K |
| 2024-03-20 | 15.06 | 15.04 | ↓$0.02 (-0.13%) | 14.96 | 15.07 | 746.73K |
| 2024-03-19 | 15.03 | 15.01 | ↓$0.02 (-0.13%) | 14.95 | 15.16 | 1.02M |
| 2024-03-18 | 15.22 | 15.07 | ↓$0.15 (-0.99%) | 15.04 | 15.25 | 1.01M |
| 2024-03-15 | 15.10 | 15.15 | ↑$0.05 (0.33%) | 15.01 | 15.24 | 1.61M |
| 2024-03-14 | 15.45 | 15.00 | ↓$0.45 (-2.91%) | 14.96 | 15.45 | 2.18M |
| 2024-03-13 | 15.54 | 15.33 | ↓$0.21 (-1.35%) | 15.31 | 15.60 | 2.31M |
| 2024-03-12 | 15.40 | 15.52 | ↑$0.12 (0.78%) | 15.33 | 15.53 | 607.62K |
Create an account or log in to view more rows.
$GSBD hold
$GSBD This stock is the golden ticket.
$GSBD holding unfortunately lol
$GSBD oversold
$GSBD cup and handle forming
$GSBD news?
$GSBD Very bullish action
$GSBD holding and buying these dips is so easy.
$GSBD Pack it up boys.
$GSBD unstoppable up wow