Skip to main content
Goldman Sachs BDC, Inc. (GSBD)
NYSE: GSBD · Real-Time Price · USD
9.47
+0.20 (2.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Goldman Sachs BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.269.479.269.479.472.16%738,395
Jun 25, 20269.419.419.189.279.27-0.96%768,295
Jun 24, 20269.439.439.269.369.36-0.74%1,231,042
Jun 23, 20269.279.539.279.439.431.07%1,184,193
Jun 22, 20269.339.469.319.339.330.21%852,700
Jun 18, 20269.319.349.229.319.311.31%1,185,816
Jun 17, 20269.269.349.189.199.19-1.29%591,519
Jun 16, 20269.309.429.269.319.310.43%667,864
Jun 15, 20269.339.409.249.279.270.32%871,546
Jun 12, 20269.179.269.109.249.241.76%878,355
Jun 11, 20269.119.159.029.089.08-0.22%1,096,743
Jun 10, 20269.009.128.979.109.101.11%673,992
Jun 9, 20268.909.038.909.009.000.67%984,969
Jun 8, 20268.868.978.768.948.940.90%874,105
Jun 5, 20269.089.158.828.868.86-2.74%765,776
Jun 4, 20268.939.168.939.119.112.36%914,185
Jun 3, 20269.069.108.868.908.90-2.63%1,683,094
Jun 2, 20269.109.259.109.149.14-0.44%765,147
Jun 1, 20269.009.208.999.189.182.46%848,035
May 29, 20268.919.088.868.968.960.67%834,944
May 28, 20268.939.008.898.908.90-0.34%729,697
May 27, 20268.858.978.858.938.930.68%713,206
May 26, 20268.909.008.868.878.870.11%1,024,584
May 22, 20268.949.008.818.868.86-0.67%1,004,458
May 21, 20268.939.018.878.928.920.11%708,081
May 20, 20268.779.008.778.918.911.83%1,020,808
May 19, 20268.758.848.658.758.75-1,133,962
May 18, 20268.898.918.758.758.75-2.02%1,466,238
May 15, 20268.908.948.808.938.930.11%1,165,428
May 14, 20269.009.018.908.928.92-1,525,420
May 13, 20268.989.108.928.928.92-0.89%2,300,688
May 12, 20269.049.138.979.009.000.56%1,403,438
May 11, 20269.289.408.928.958.95-3.56%2,694,573
May 8, 20269.469.599.239.289.28-6.64%2,838,420
May 7, 202610.0510.129.869.949.94-2.07%1,310,035
May 6, 202610.1210.189.9910.1510.150.30%1,189,471
May 5, 202610.0510.169.8710.1210.120.80%1,147,087
May 4, 202610.0410.2310.0110.0410.04-0.50%1,561,422
May 1, 20269.9010.109.8610.0910.092.64%2,334,876
Apr 30, 20269.739.869.719.839.831.24%1,209,581
Apr 29, 20269.799.849.649.719.71-0.61%868,290
Apr 28, 20269.689.879.679.779.771.03%1,524,072
Apr 27, 20269.529.739.509.679.671.68%1,603,499
Apr 24, 20269.539.629.489.519.510.32%786,514
Apr 23, 20269.679.679.459.489.48-1.46%1,095,222
Apr 22, 20269.769.839.619.629.62-0.72%733,567
Apr 21, 20269.859.879.649.699.69-0.82%1,226,655
Apr 20, 20269.749.869.729.779.77-0.20%1,739,507
Apr 17, 20269.619.849.619.799.792.51%1,416,344
Apr 16, 20269.579.689.519.559.55-1.24%1,267,093
Apr 15, 20269.509.699.499.679.672.22%1,302,742
Apr 14, 20269.119.499.109.469.464.19%1,518,804
Apr 13, 20268.929.108.899.089.081.23%1,521,342
Apr 10, 20269.049.128.958.978.97-0.77%1,101,695
Apr 9, 20269.089.169.029.049.04-0.99%1,417,797
Apr 8, 20269.289.389.139.139.13-0.54%1,115,746
Apr 7, 20269.309.389.169.189.18-0.76%1,647,984
Apr 6, 20269.059.289.009.259.252.44%1,236,218
Apr 2, 20268.699.048.669.039.033.08%1,908,042
Apr 1, 20268.908.908.698.768.76-1.35%1,605,401
Mar 31, 20268.768.968.718.888.881.83%1,587,671
Mar 30, 20269.049.118.929.048.720.56%1,389,337
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, 20269.189.269.049.158.83-1.82%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