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

Goldman Sachs Bdc Inc (NY: GSBD )

14.35 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 9.374 9.579 9.210 9.509 177,911 +0.13(+1.40%)
Aug 28, 2015 9.378 9.579 9.341 9.378 171,308 -0.00(-0.04%)
Aug 27, 2015 9.243 9.415 9.243 9.382 181,685 +0.13(+1.41%)
Aug 26, 2015 9.407 9.415 9.120 9.252 135,301 -0.10(-1.05%)
Aug 25, 2015 9.374 9.573 9.210 9.349 185,135 +0.14(+1.51%)
Aug 24, 2015 8.981 9.362 7.020 9.210 1,181,525 -0.15(-1.62%)
Aug 21, 2015 10.02 10.03 9.173 9.362 499,536 -0.71(-7.07%)
Aug 20, 2015 9.992 10.15 9.988 10.07 152,224 +0.07(+0.69%)
Aug 19, 2015 10.03 10.06 9.927 10.00 131,210 -0.02(-0.24%)
Aug 18, 2015 10.11 10.18 9.963 10.03 154,752 -0.12(-1.21%)
Aug 17, 2015 10.30 10.41 10.13 10.15 231,629 -0.16(-1.55%)
Aug 14, 2015 10.13 10.34 10.06 10.31 206,200 +0.16(+1.61%)
Aug 13, 2015 9.968 10.19 9.873 10.15 149,764 +0.21(+2.10%)
Aug 12, 2015 9.865 10.03 9.832 9.939 218,816 +0.05(+0.50%)
Aug 11, 2015 9.824 10.03 9.648 9.890 252,005 +0.05(+0.46%)
Aug 10, 2015 9.726 9.894 9.643 9.845 179,201 -0.07(-0.70%)
Aug 07, 2015 9.763 9.959 9.632 9.914 220,755 +0.23(+2.37%)
Aug 06, 2015 9.558 9.763 9.558 9.685 178,165 +0.16(+1.63%)
Aug 05, 2015 9.530 9.736 9.521 9.530 192,974 -0.04(-0.43%)
Aug 04, 2015 9.448 9.656 9.415 9.570 134,691 +0.11(+1.12%)
Aug 03, 2015 9.562 9.575 9.247 9.464 205,971 -0.18(-1.83%)
Jul 31, 2015 9.554 9.644 9.489 9.640 161,028 +0.09(+0.94%)
Jul 30, 2015 9.288 9.663 9.288 9.550 181,383 +0.24(+2.55%)
Jul 29, 2015 9.268 9.370 9.124 9.313 102,588 -0.02(-0.18%)
Jul 28, 2015 9.501 9.579 9.108 9.329 396,063 -0.10(-1.04%)
Jul 27, 2015 9.742 9.742 9.046 9.427 668,409 -0.32(-3.24%)
Jul 24, 2015 9.853 9.927 9.701 9.742 182,699 -0.06(-0.58%)
Jul 23, 2015 9.796 10.02 9.783 9.800 141,377 +0.00(+0.04%)
Jul 22, 2015 9.955 10.07 9.787 9.796 188,049 -0.12(-1.20%)
Jul 21, 2015 9.955 10.13 9.877 9.914 168,596 -0.09(-0.94%)
Jul 20, 2015 9.832 10.03 9.832 10.01 124,670 +0.16(+1.66%)
Jul 17, 2015 9.988 9.988 9.783 9.845 189,977 -0.09(-0.87%)
Jul 16, 2015 9.918 9.972 9.812 9.931 126,126 +0.05(+0.54%)
Jul 15, 2015 9.984 9.984 9.763 9.877 146,712 +0.09(+0.88%)
Jul 14, 2015 9.947 10.05 9.763 9.791 391,109 -0.17(-1.69%)
Jul 13, 2015 9.804 10.02 9.759 9.959 311,821 +0.18(+1.84%)
Jul 10, 2015 9.816 9.865 9.644 9.779 207,358 +0.15(+1.53%)
Jul 09, 2015 9.530 9.722 9.529 9.632 171,911 +0.11(+1.20%)
Jul 08, 2015 9.435 9.656 9.435 9.517 175,639 -0.13(-1.32%)
Jul 07, 2015 9.214 9.648 9.145 9.644 306,407 +0.41(+4.39%)
Jul 06, 2015 9.308 9.366 9.137 9.239 161,810 -0.04(-0.40%)
Jul 02, 2015 9.509 9.276 9.276 9.276 630,277 -0.23(-2.37%)
Jul 01, 2015 9.661 9.955 9.476 9.501 426,228 -0.18(-1.86%)
Jun 30, 2015 9.480 10.14 9.456 9.681 2,128,277 +0.16(+1.68%)
Jun 29, 2015 9.476 9.638 9.321 9.521 1,179,038 +0.06(+0.61%)
Jun 26, 2015 9.517 9.517 9.329 9.464 613,306 -0.07(-0.73%)
Jun 25, 2015 9.321 9.630 9.182 9.534 632,485 +0.35(+3.83%)
Jun 24, 2015 9.210 9.251 9.067 9.182 371,238 +0.02(+0.27%)
Jun 23, 2015 9.092 9.326 9.014 9.157 529,369 +0.17(+1.87%)
Jun 22, 2015 9.165 9.284 8.969 8.989 226,462 -0.21(-2.31%)
Jun 19, 2015 9.038 9.313 9.010 9.202 601,133 +0.11(+1.17%)
Jun 18, 2015 8.850 9.124 8.850 9.096 438,611 +0.23(+2.63%)
Jun 17, 2015 9.046 9.157 8.801 8.862 516,763 -0.20(-2.17%)
Jun 16, 2015 9.223 9.223 9.026 9.059 170,529 -0.16(-1.73%)
Jun 15, 2015 9.010 9.218 8.996 9.218 212,584 +0.18(+1.99%)
Jun 12, 2015 9.042 9.200 8.924 9.038 154,886 -0.00(-0.05%)
Jun 11, 2015 9.038 9.141 8.924 9.042 288,305 -0.03(-0.30%)
Jun 10, 2015 9.108 9.128 9.018 9.069 144,472 +0.00(+0.03%)
Jun 09, 2015 9.186 9.259 9.051 9.067 138,377 -0.12(-1.29%)
Jun 08, 2015 9.092 9.251 9.083 9.186 123,766 +0.01(+0.13%)
Jun 05, 2015 9.087 9.210 9.046 9.173 103,414 +0.10(+1.08%)
Jun 04, 2015 9.022 9.087 8.862 9.075 543,716 -0.25(-2.68%)
Jun 03, 2015 9.472 9.550 9.255 9.325 521,532 -0.09(-0.96%)
Jun 02, 2015 9.202 9.542 9.202 9.415 639,975 +0.21(+2.31%)
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.