Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.10
-0.25 (-2.67%)
Mar 9, 2026, 2:08 PM EDT - Market open
Goldman Sachs BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.18 | 9.26 | 9.04 | 9.08 | - | -2.89% | 1,002,099 |
| Mar 6, 2026 | 9.24 | 9.37 | 9.16 | 9.35 | 9.32 | 0.54% | 1,970,902 |
| Mar 5, 2026 | 9.33 | 9.49 | 9.30 | 9.30 | 9.27 | -0.32% | 1,427,560 |
| Mar 4, 2026 | 9.20 | 9.37 | 9.11 | 9.33 | 9.30 | 1.74% | 1,339,272 |
| Mar 3, 2026 | 9.04 | 9.25 | 9.03 | 9.17 | 9.14 | 0.11% | 1,512,643 |
| Mar 2, 2026 | 9.00 | 9.30 | 8.81 | 9.16 | 9.13 | 1.10% | 2,275,783 |
| Feb 27, 2026 | 9.17 | 9.40 | 9.05 | 9.06 | 9.03 | -1.20% | 2,711,047 |
| Feb 26, 2026 | 9.26 | 9.29 | 9.03 | 9.17 | 9.14 | -0.97% | 2,020,068 |
| Feb 25, 2026 | 9.13 | 9.29 | 9.03 | 9.26 | 9.23 | 1.20% | 970,672 |
| Feb 24, 2026 | 9.10 | 9.24 | 9.09 | 9.15 | 9.12 | 0.88% | 1,000,118 |
| Feb 23, 2026 | 9.08 | 9.20 | 9.05 | 9.07 | 9.04 | -0.11% | 1,729,606 |
| Feb 20, 2026 | 9.11 | 9.15 | 8.96 | 9.08 | 9.05 | -0.87% | 1,455,482 |
| Feb 19, 2026 | 9.22 | 9.29 | 9.09 | 9.16 | 9.13 | -1.40% | 1,982,118 |
| Feb 18, 2026 | 9.23 | 9.34 | 9.17 | 9.29 | 9.26 | 0.54% | 1,039,782 |
| Feb 17, 2026 | 9.27 | 9.35 | 9.13 | 9.24 | 9.21 | 0.11% | 1,502,281 |
| Feb 13, 2026 | 9.33 | 9.39 | 9.14 | 9.23 | 9.20 | -1.91% | 1,956,502 |
| Feb 12, 2026 | 9.45 | 9.53 | 9.32 | 9.41 | 9.38 | -0.63% | 1,069,577 |
| Feb 11, 2026 | 9.53 | 9.55 | 9.41 | 9.47 | 9.44 | -0.32% | 871,898 |
| Feb 10, 2026 | 9.29 | 9.53 | 9.29 | 9.50 | 9.47 | 1.71% | 1,767,964 |
| Feb 9, 2026 | 9.19 | 9.36 | 9.10 | 9.34 | 9.31 | 1.52% | 1,617,551 |
| Feb 6, 2026 | 9.20 | 9.29 | 9.13 | 9.20 | 9.17 | -0.54% | 1,495,616 |
| Feb 5, 2026 | 9.25 | 9.35 | 9.16 | 9.25 | 9.22 | -1.39% | 2,318,678 |
| Feb 4, 2026 | 9.22 | 9.40 | 9.16 | 9.38 | 9.35 | 1.96% | 1,939,941 |
| Feb 3, 2026 | 9.25 | 9.30 | 9.14 | 9.20 | 9.17 | -0.65% | 2,150,676 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.08 | 9.26 | 9.23 | -1.70% | 2,120,116 |
| Jan 30, 2026 | 9.39 | 9.44 | 9.22 | 9.42 | 9.39 | 0.21% | 1,305,638 |
| Jan 29, 2026 | 9.39 | 9.44 | 9.28 | 9.40 | 9.37 | 0.64% | 925,820 |
| Jan 28, 2026 | 9.41 | 9.50 | 9.32 | 9.34 | 9.31 | -0.53% | 1,036,938 |
| Jan 27, 2026 | 9.44 | 9.55 | 9.38 | 9.39 | 9.36 | -0.63% | 1,270,242 |
| Jan 26, 2026 | 9.39 | 9.46 | 9.27 | 9.45 | 9.42 | 0.43% | 2,648,211 |
| Jan 23, 2026 | 9.40 | 9.45 | 9.36 | 9.41 | 9.38 | 0.11% | 1,079,019 |
| Jan 22, 2026 | 9.46 | 9.52 | 9.40 | 9.40 | 9.37 | -0.21% | 1,346,347 |
| Jan 21, 2026 | 9.33 | 9.44 | 9.28 | 9.42 | 9.39 | 1.07% | 1,217,289 |
| Jan 20, 2026 | 9.28 | 9.43 | 9.19 | 9.32 | 9.29 | 0.22% | 2,103,185 |
| Jan 16, 2026 | 9.42 | 9.42 | 9.28 | 9.30 | 9.27 | -1.38% | 965,232 |
| Jan 15, 2026 | 9.26 | 9.46 | 9.22 | 9.43 | 9.40 | 1.73% | 1,484,747 |
| Jan 14, 2026 | 9.03 | 9.29 | 9.03 | 9.27 | 9.24 | 2.43% | 929,041 |
| Jan 13, 2026 | 9.16 | 9.20 | 9.04 | 9.05 | 9.02 | -0.98% | 1,232,520 |
| Jan 12, 2026 | 9.12 | 9.19 | 9.10 | 9.14 | 9.11 | -0.22% | 1,105,818 |
| Jan 9, 2026 | 9.24 | 9.29 | 9.16 | 9.16 | 9.13 | -0.43% | 1,322,371 |
| Jan 8, 2026 | 8.93 | 9.28 | 8.92 | 9.20 | 9.17 | 2.68% | 1,496,241 |
| Jan 7, 2026 | 9.18 | 9.20 | 8.92 | 8.96 | 8.93 | -2.40% | 2,217,536 |
| Jan 6, 2026 | 9.30 | 9.31 | 9.10 | 9.18 | 9.15 | -1.40% | 1,824,122 |
| Jan 5, 2026 | 9.28 | 9.39 | 9.28 | 9.31 | 9.28 | 0.32% | 1,385,410 |
| Jan 2, 2026 | 9.31 | 9.39 | 9.19 | 9.28 | 9.25 | - | 1,518,346 |
| Dec 31, 2025 | 9.31 | 9.42 | 9.26 | 9.28 | 9.25 | -3.63% | 2,500,747 |
| Dec 30, 2025 | 9.58 | 9.68 | 9.55 | 9.63 | 9.28 | 0.42% | 1,833,288 |
| Dec 29, 2025 | 9.60 | 9.70 | 9.57 | 9.59 | 9.24 | -0.42% | 1,723,159 |
| Dec 26, 2025 | 9.59 | 9.67 | 9.56 | 9.63 | 9.28 | 0.31% | 1,495,779 |
| Dec 24, 2025 | 9.51 | 9.62 | 9.51 | 9.60 | 9.25 | 0.42% | 968,376 |
| Dec 23, 2025 | 9.62 | 9.66 | 9.53 | 9.56 | 9.21 | -0.52% | 1,568,001 |
| Dec 22, 2025 | 9.59 | 9.66 | 9.54 | 9.61 | 9.26 | -0.10% | 1,612,389 |
| Dec 19, 2025 | 9.68 | 9.71 | 9.56 | 9.62 | 9.27 | -1.03% | 2,726,576 |
| Dec 18, 2025 | 9.75 | 9.79 | 9.68 | 9.72 | 9.37 | -0.31% | 1,927,931 |
| Dec 17, 2025 | 9.83 | 9.90 | 9.75 | 9.75 | 9.40 | -0.91% | 1,450,329 |
| Dec 16, 2025 | 9.83 | 9.92 | 9.77 | 9.84 | 9.48 | 0.20% | 1,350,660 |
| Dec 15, 2025 | 9.94 | 9.97 | 9.75 | 9.82 | 9.46 | -1.21% | 1,627,575 |
| Dec 12, 2025 | 9.94 | 10.02 | 9.92 | 9.94 | 9.58 | 0.30% | 928,724 |
| Dec 11, 2025 | 10.09 | 10.14 | 9.90 | 9.91 | 9.55 | -2.27% | 900,364 |
| Dec 10, 2025 | 10.10 | 10.15 | 10.04 | 10.14 | 9.77 | 0.90% | 1,194,751 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.99 | 10.05 | 9.68 | -0.10% | 1,101,947 |
| Dec 8, 2025 | 10.04 | 10.09 | 9.97 | 10.06 | 9.69 | -0.20% | 1,568,913 |
| Dec 5, 2025 | 10.12 | 10.16 | 10.07 | 10.08 | 9.71 | -0.40% | 932,891 |
| Dec 4, 2025 | 10.10 | 10.25 | 10.08 | 10.12 | 9.75 | 0.40% | 1,230,730 |
| Dec 3, 2025 | 9.96 | 10.14 | 9.95 | 10.08 | 9.71 | 1.92% | 1,206,498 |
| Dec 2, 2025 | 9.95 | 9.96 | 9.81 | 9.89 | 9.53 | -0.40% | 827,368 |
| Dec 1, 2025 | 9.93 | 10.03 | 9.86 | 9.93 | 9.57 | -0.80% | 1,661,583 |
| Nov 28, 2025 | 9.89 | 10.04 | 9.89 | 10.01 | 9.65 | 0.91% | 892,126 |
| Nov 26, 2025 | 9.79 | 9.95 | 9.79 | 9.92 | 9.52 | 1.43% | 1,205,588 |
| Nov 25, 2025 | 9.70 | 9.81 | 9.62 | 9.78 | 9.39 | 1.14% | 1,415,190 |
| Nov 24, 2025 | 9.63 | 9.70 | 9.58 | 9.67 | 9.28 | 0.62% | 1,249,567 |
| Nov 21, 2025 | 9.42 | 9.69 | 9.42 | 9.61 | 9.22 | 1.59% | 1,624,972 |
| Nov 20, 2025 | 9.55 | 9.63 | 9.45 | 9.46 | 9.08 | -0.53% | 1,470,574 |
| Nov 19, 2025 | 9.46 | 9.62 | 9.46 | 9.51 | 9.13 | 0.42% | 1,501,374 |
| Nov 18, 2025 | 9.44 | 9.55 | 9.35 | 9.47 | 9.09 | -0.32% | 1,277,864 |
| Nov 17, 2025 | 9.70 | 9.74 | 9.49 | 9.50 | 9.12 | -1.96% | 1,279,792 |
| Nov 14, 2025 | 9.75 | 9.82 | 9.60 | 9.69 | 9.30 | -1.22% | 1,854,300 |
| Nov 13, 2025 | 9.82 | 9.91 | 9.75 | 9.81 | 9.42 | -0.10% | 728,788 |
| Nov 12, 2025 | 9.75 | 9.93 | 9.75 | 9.82 | 9.43 | 1.13% | 1,077,983 |
| Nov 11, 2025 | 9.63 | 9.75 | 9.60 | 9.71 | 9.32 | 0.83% | 1,025,909 |
| Nov 10, 2025 | 9.92 | 9.96 | 9.55 | 9.63 | 9.24 | -2.53% | 1,462,355 |
| Nov 7, 2025 | 9.95 | 10.12 | 9.79 | 9.88 | 9.48 | 1.44% | 1,122,166 |
| Nov 6, 2025 | 9.91 | 9.91 | 9.69 | 9.74 | 9.35 | -0.51% | 1,285,443 |
| Nov 5, 2025 | 9.81 | 9.86 | 9.67 | 9.79 | 9.40 | 0.10% | 806,927 |
| Nov 4, 2025 | 9.77 | 9.88 | 9.73 | 9.78 | 9.39 | -1.51% | 879,487 |
| Nov 3, 2025 | 9.95 | 9.98 | 9.84 | 9.93 | 9.53 | -0.50% | 642,633 |
| Oct 31, 2025 | 9.88 | 10.04 | 9.81 | 9.98 | 9.58 | 0.71% | 1,112,997 |
| Oct 30, 2025 | 10.00 | 10.02 | 9.85 | 9.91 | 9.51 | -1.20% | 1,109,092 |
| Oct 29, 2025 | 10.05 | 10.13 | 9.97 | 10.03 | 9.63 | -0.30% | 1,387,714 |
| Oct 28, 2025 | 10.06 | 10.20 | 10.03 | 10.06 | 9.66 | 0.20% | 1,502,555 |
| Oct 27, 2025 | 9.83 | 10.06 | 9.78 | 10.04 | 9.64 | 2.34% | 1,650,906 |
| Oct 24, 2025 | 9.87 | 9.91 | 9.75 | 9.81 | 9.42 | -0.10% | 707,077 |
| Oct 23, 2025 | 9.86 | 9.91 | 9.78 | 9.82 | 9.43 | -0.10% | 774,909 |
| Oct 22, 2025 | 9.83 | 9.91 | 9.75 | 9.83 | 9.43 | -0.41% | 1,121,442 |
| Oct 21, 2025 | 9.75 | 9.98 | 9.75 | 9.87 | 9.47 | 1.02% | 741,547 |
| Oct 20, 2025 | 9.74 | 9.83 | 9.69 | 9.77 | 9.38 | 0.51% | 985,041 |
| Oct 17, 2025 | 9.60 | 9.77 | 9.58 | 9.72 | 9.33 | 0.41% | 1,139,805 |
| Oct 16, 2025 | 9.95 | 9.95 | 9.68 | 9.68 | 9.29 | -2.42% | 682,811 |
| Oct 15, 2025 | 10.11 | 10.11 | 9.85 | 9.92 | 9.52 | -0.70% | 918,254 |
| Oct 14, 2025 | 9.74 | 10.01 | 9.74 | 9.99 | 9.59 | 1.32% | 772,352 |