Skip to main content
Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.77
+0.10 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Goldman Sachs BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.689.879.679.779.771.03%1,523,954
Apr 27, 20269.529.739.509.679.671.68%1,603,414
Apr 24, 20269.539.629.489.519.510.32%786,396
Apr 23, 20269.679.679.459.489.48-1.46%1,095,102
Apr 22, 20269.769.839.619.629.62-0.72%733,506
Apr 21, 20269.859.879.649.699.69-0.82%1,226,646
Apr 20, 20269.749.869.729.779.77-0.20%1,731,762
Apr 17, 20269.619.849.619.799.792.51%1,415,857
Apr 16, 20269.579.689.519.559.55-1.24%1,266,074
Apr 15, 20269.509.699.499.679.672.22%1,293,529
Apr 14, 20269.119.499.109.469.464.19%1,512,061
Apr 13, 20268.929.108.899.089.081.23%1,521,230
Apr 10, 20269.049.128.958.978.97-0.77%1,099,617
Apr 9, 20269.089.169.029.049.04-0.99%1,415,674
Apr 8, 20269.289.389.139.139.13-0.54%1,115,653
Apr 7, 20269.309.389.169.189.18-0.76%1,646,380
Apr 6, 20269.059.289.009.259.252.44%1,213,240
Apr 2, 20268.699.048.669.039.033.08%1,908,040
Apr 1, 20268.908.908.698.768.76-1.35%1,604,769
Mar 31, 20268.768.968.718.888.88-1.77%1,587,097
Mar 30, 20269.049.118.929.048.720.56%1,388,896
Mar 27, 20269.129.138.968.998.67-1.21%1,181,432
Mar 26, 20269.209.349.099.108.78-1.30%852,975
Mar 25, 20269.229.329.169.228.890.77%670,693
Mar 24, 20269.159.279.099.158.83-0.97%1,328,371
Mar 23, 20269.209.329.049.248.912.21%1,496,298
Mar 20, 20269.309.349.049.048.72-2.59%2,418,588
Mar 19, 20269.279.389.239.288.95-0.22%1,103,755
Mar 18, 20269.249.439.229.308.970.11%1,232,333
Mar 17, 20269.159.439.159.298.962.54%1,699,511
Mar 16, 20269.139.179.069.068.74-0.66%1,566,391
Mar 13, 20269.139.179.049.128.800.66%1,444,975
Mar 12, 20269.109.219.049.068.74-1.20%1,976,219
Mar 11, 20269.179.289.099.178.850.11%1,459,020
Mar 10, 20269.149.299.059.168.840.11%1,237,794
Mar 9, 20269.189.269.049.158.83-2.14%2,097,037
Mar 6, 20269.249.379.169.358.990.54%1,970,902
Mar 5, 20269.339.499.309.308.94-0.32%1,427,560
Mar 4, 20269.209.379.119.338.971.74%1,339,272
Mar 3, 20269.049.259.039.178.820.11%1,512,643
Mar 2, 20269.009.308.819.168.811.10%2,275,783
Feb 27, 20269.179.409.059.068.71-1.20%2,711,047
Feb 26, 20269.269.299.039.178.82-0.97%2,020,068
Feb 25, 20269.139.299.039.268.901.20%970,672
Feb 24, 20269.109.249.099.158.800.88%1,000,118
Feb 23, 20269.089.209.059.078.72-0.11%1,729,606
Feb 20, 20269.119.158.969.088.73-0.87%1,455,482
Feb 19, 20269.229.299.099.168.81-1.40%1,982,118
Feb 18, 20269.239.349.179.298.930.54%1,039,782
Feb 17, 20269.279.359.139.248.880.11%1,502,281
Feb 13, 20269.339.399.149.238.87-1.91%1,956,502
Feb 12, 20269.459.539.329.419.05-0.63%1,069,577
Feb 11, 20269.539.559.419.479.11-0.32%871,898
Feb 10, 20269.299.539.299.509.131.71%1,767,964
Feb 9, 20269.199.369.109.348.981.52%1,617,551
Feb 6, 20269.209.299.139.208.85-0.54%1,495,616
Feb 5, 20269.259.359.169.258.89-1.39%2,318,678
Feb 4, 20269.229.409.169.389.021.96%1,939,941
Feb 3, 20269.259.309.149.208.85-0.65%2,150,676
Feb 2, 20269.409.409.089.268.90-1.70%2,120,116
Jan 30, 20269.399.449.229.429.060.21%1,305,638
Jan 29, 20269.399.449.289.409.040.64%925,820
Jan 28, 20269.419.509.329.348.98-0.53%1,036,938
Jan 27, 20269.449.559.389.399.03-0.63%1,270,242
Jan 26, 20269.399.469.279.459.090.43%2,648,211
Jan 23, 20269.409.459.369.419.050.11%1,079,019
Jan 22, 20269.469.529.409.409.04-0.21%1,346,347
Jan 21, 20269.339.449.289.429.061.07%1,217,289
Jan 20, 20269.289.439.199.328.960.22%2,103,185
Jan 16, 20269.429.429.289.308.94-1.38%965,232
Jan 15, 20269.269.469.229.439.071.73%1,484,747
Jan 14, 20269.039.299.039.278.912.43%929,041
Jan 13, 20269.169.209.049.058.70-0.98%1,232,520
Jan 12, 20269.129.199.109.148.79-0.22%1,105,818
Jan 9, 20269.249.299.169.168.81-0.43%1,322,371
Jan 8, 20268.939.288.929.208.852.68%1,496,241
Jan 7, 20269.189.208.928.968.62-2.40%2,217,536
Jan 6, 20269.309.319.109.188.83-1.40%1,824,122
Jan 5, 20269.289.399.289.318.950.32%1,385,410
Jan 2, 20269.319.399.199.288.92-1,518,346
Dec 31, 20259.319.429.269.288.92-3.63%2,500,747
Dec 30, 20259.589.689.559.638.950.42%1,833,288
Dec 29, 20259.609.709.579.598.91-0.42%1,723,159
Dec 26, 20259.599.679.569.638.950.31%1,495,779
Dec 24, 20259.519.629.519.608.920.42%968,376
Dec 23, 20259.629.669.539.568.89-0.52%1,568,001
Dec 22, 20259.599.669.549.618.93-0.10%1,612,389
Dec 19, 20259.689.719.569.628.94-1.03%2,726,576
Dec 18, 20259.759.799.689.729.04-0.31%1,927,931
Dec 17, 20259.839.909.759.759.06-0.91%1,450,329
Dec 16, 20259.839.929.779.849.150.20%1,350,660
Dec 15, 20259.949.979.759.829.13-1.21%1,627,575
Dec 12, 20259.9410.029.929.949.240.30%928,724
Dec 11, 202510.0910.149.909.919.21-2.27%900,364
Dec 10, 202510.1010.1510.0410.149.430.90%1,194,751
Dec 9, 202510.0010.109.9910.059.34-0.10%1,101,947
Dec 8, 202510.0410.099.9710.069.35-0.20%1,568,913
Dec 5, 202510.1210.1610.0710.089.37-0.40%932,891
Dec 4, 202510.1010.2510.0810.129.410.40%1,230,730
Dec 3, 20259.9610.149.9510.089.371.92%1,206,498