NYSE : GSBD
Goldman Sachs BDC, Inc. — Price history
Financials · Asset Management · United States
Last price 9.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Goldman Sachs BDC, Inc. (GSBD) closed at 8.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.93 | 8.98 | 8.88 | 8.94 | 88,354 | +0.11% |
| 2026-10-30 | 9.03 | 9.045 | 8.865 | 8.93 | 810,000 | -1.43% |
| 2026-10-29 | 8.8 | 9.07 | 8.8 | 9.06 | 896,351 | +2.26% |
| 2026-10-28 | 8.755 | 8.87 | 8.72 | 8.86 | 579,916 | +1.03% |
| 2026-10-27 | 8.6 | 8.79 | 8.6 | 8.77 | 817,405 | +2.33% |
| 2026-10-26 | 8.62 | 8.66 | 8.515 | 8.57 | 477,874 | -0.58% |
| 2026-10-23 | 8.65 | 8.69 | 8.51 | 8.62 | 598,311 | -1.03% |
| 2026-10-22 | 8.54 | 8.76 | 8.52 | 8.71 | 751,213 | +1.75% |
| 2026-10-21 | 8.59 | 8.619 | 8.455 | 8.56 | 891,827 | +0.23% |
| 2026-10-20 | 8.57 | 8.67 | 8.49 | 8.54 | 813,227 | -0.58% |
| 2026-10-19 | 8.76 | 8.808 | 8.54 | 8.59 | 766,702 | -1.60% |
| 2026-10-16 | 8.95 | 8.95 | 8.71 | 8.73 | 605,378 | -2.13% |
| 2026-10-15 | 8.64 | 9 | 8.63 | 8.92 | 1,074,095 | +3.24% |
| 2026-10-14 | 8.7 | 8.765 | 8.59 | 8.64 | 809,580 | -1.14% |
| 2026-10-13 | 8.86 | 8.86 | 8.665 | 8.74 | 638,297 | -0.68% |
| 2026-10-12 | 8.79 | 8.87 | 8.7 | 8.8 | 766,135 | +0.34% |
| 2026-10-09 | 8.91 | 8.912 | 8.75 | 8.77 | 881,116 | -1.24% |
| 2026-10-08 | 8.75 | 8.94 | 8.75 | 8.88 | 977,826 | +0.79% |
| 2026-10-07 | 8.98 | 9 | 8.71 | 8.81 | 1,377,038 | -2.44% |
| 2026-10-06 | 9.065 | 9.145 | 9.02 | 9.03 | 676,266 | -0.22% |
| 2026-10-05 | 9.1 | 9.31 | 9.045 | 9.05 | 605,368 | -0.22% |
| 2026-10-02 | 9.23 | 9.28 | 9.05 | 9.07 | 869,260 | -1.09% |
| 2026-10-01 | 9.05 | 9.205 | 9.01 | 9.17 | 970,667 | +0.88% |
| 2026-09-30 | 9.23 | 9.23 | 9.06 | 9.09 | 1,064,422 | -0.87% |
| 2026-09-29 | 9.42 | 9.62 | 9.42 | 9.49 | 786,828 | +0.32% |
| 2026-09-28 | 9.5 | 9.5 | 9.365 | 9.46 | 1,065,930 | -0.84% |
| 2026-09-25 | 9.53 | 9.545 | 9.44 | 9.54 | 604,612 | +0.10% |
| 2026-09-24 | 9.65 | 9.65 | 9.485 | 9.53 | 701,426 | -1.14% |
| 2026-09-23 | 9.72 | 9.72 | 9.62 | 9.64 | 810,959 | -0.92% |
| 2026-09-22 | 9.95 | 9.95 | 9.73 | 9.73 | 570,978 | -0.71% |
| 2026-09-21 | 9.7 | 9.865 | 9.69 | 9.8 | 733,477 | +1.03% |
| 2026-09-18 | 10 | 10 | 9.69 | 9.7 | 1,305,469 | -2.90% |
| 2026-09-17 | 9.9 | 10.175 | 9.86 | 9.99 | 1,001,201 | +2.04% |
| 2026-09-16 | 9.64 | 9.815 | 9.58 | 9.79 | 1,205,541 | +1.56% |
| 2026-09-15 | 9.62 | 9.68 | 9.56 | 9.64 | 551,332 | +0.10% |
| 2026-09-14 | 9.65 | 9.78 | 9.61 | 9.63 | 605,649 | +0.10% |
| 2026-09-11 | 9.62 | 9.682 | 9.555 | 9.62 | 426,126 | +0.42% |
| 2026-09-10 | 9.6 | 9.635 | 9.47 | 9.58 | 665,231 | -0.62% |
| 2026-09-09 | 9.6 | 9.72 | 9.38 | 9.64 | 951,006 | -0.41% |
| 2026-09-08 | 9.76 | 9.85 | 9.59 | 9.68 | 1,260,961 | -3.01% |
| 2026-09-04 | 9.85 | 10.06 | 9.85 | 9.98 | 538,023 | +0.81% |
| 2026-09-03 | 10 | 10.08 | 9.765 | 9.9 | 679,545 | -0.30% |
| 2026-09-02 | 10.11 | 10.14 | 9.83 | 9.93 | 1,342,944 | -1.97% |
| 2026-09-01 | 10.23 | 10.28 | 10.095 | 10.13 | 773,085 | -0.98% |
| 2026-08-31 | 10.1 | 10.375 | 10.1 | 10.23 | 842,330 | +1.29% |
| 2026-08-28 | 10.15 | 10.2 | 10.1 | 10.13 | 519,270 | +0.00% |
| 2026-08-27 | 9.98 | 10.15 | 9.98 | 10.13 | 771,901 | +1.10% |
| 2026-08-26 | 10.07 | 10.11 | 9.965 | 10.02 | 693,288 | -0.79% |
| 2026-08-25 | 10 | 10.1 | 9.925 | 10.1 | 908,132 | +1.00% |
| 2026-08-24 | 9.84 | 10 | 9.83 | 10 | 557,411 | +1.63% |
| 2026-08-21 | 9.96 | 9.96 | 9.805 | 9.84 | 997,684 | -0.81% |
| 2026-08-20 | 9.9 | 9.98 | 9.84 | 9.92 | 1,177,813 | +0.40% |
| 2026-08-19 | 9.8 | 9.91 | 9.77 | 9.88 | 753,461 | +0.82% |
| 2026-08-18 | 9.79 | 9.83 | 9.765 | 9.8 | 616,668 | +0.20% |
| 2026-08-17 | 9.84 | 9.89 | 9.745 | 9.78 | 980,056 | -0.71% |
| 2026-08-14 | 9.94 | 9.95 | 9.825 | 9.85 | 829,056 | -0.81% |
| 2026-08-13 | 9.58 | 9.96 | 9.58 | 9.93 | 1,326,634 | +3.65% |
| 2026-08-12 | 9.64 | 9.71 | 9.545 | 9.58 | 703,328 | -1.24% |
| 2026-08-11 | 9.74 | 9.8 | 9.63 | 9.7 | 1,093,831 | -0.51% |
| 2026-08-10 | 9.7 | 9.82 | 9.495 | 9.75 | 1,515,499 | +0.00% |
| 2026-08-07 | 9 | 9.825 | 9 | 9.75 | 2,147,695 | +7.26% |
| 2026-08-06 | 8.84 | 9.155 | 8.81 | 9.09 | 1,035,541 | +2.94% |
| 2026-08-05 | 8.9 | 8.91 | 8.8 | 8.83 | 795,984 | -1.34% |
| 2026-08-04 | 8.78 | 8.99 | 8.78 | 8.95 | 1,207,177 | +1.47% |
| 2026-08-03 | 8.64 | 8.84 | 8.64 | 8.82 | 682,358 | +2.44% |
| 2026-07-31 | 8.71 | 8.75 | 8.55 | 8.61 | 828,244 | -0.58% |
| 2026-07-30 | 8.87 | 8.87 | 8.48 | 8.66 | 1,166,755 | -2.26% |
| 2026-07-29 | 8.83 | 8.995 | 8.81 | 8.86 | 1,115,291 | -0.23% |
| 2026-07-28 | 8.75 | 8.91 | 8.731 | 8.88 | 850,843 | +2.07% |
| 2026-07-27 | 8.7 | 8.8 | 8.69 | 8.7 | 570,517 | +0.46% |
| 2026-07-24 | 8.64 | 8.69 | 8.56 | 8.66 | 839,901 | +0.58% |
| 2026-07-23 | 8.66 | 8.683 | 8.56 | 8.61 | 556,326 | -0.58% |
| 2026-07-22 | 8.77 | 8.85 | 8.64 | 8.66 | 503,291 | -1.70% |
| 2026-07-21 | 8.75 | 8.87 | 8.72 | 8.81 | 402,312 | +1.38% |
| 2026-07-20 | 8.85 | 8.85 | 8.61 | 8.69 | 552,077 | -1.59% |
| 2026-07-17 | 8.99 | 9.07 | 8.8 | 8.83 | 445,787 | -2.54% |
| 2026-07-16 | 8.9 | 9.08 | 8.86 | 9.06 | 645,895 | +1.34% |
| 2026-07-15 | 8.95 | 9.098 | 8.93 | 8.94 | 787,499 | +0.45% |
| 2026-07-14 | 8.78 | 8.95 | 8.78 | 8.9 | 498,039 | +1.02% |
| 2026-07-13 | 8.84 | 8.96 | 8.8 | 8.81 | 642,582 | -0.11% |
| 2026-07-10 | 8.64 | 8.955 | 8.63 | 8.82 | 1,088,532 | +3.16% |
| 2026-07-09 | 8.71 | 8.78 | 8.355 | 8.55 | 3,238,348 | -4.26% |
| 2026-07-08 | 8.99 | 9.055 | 8.855 | 8.93 | 1,224,251 | -0.78% |
| 2026-07-07 | 9.24 | 9.352 | 8.97 | 9 | 1,357,629 | -1.96% |
| 2026-07-06 | 9.55 | 9.61 | 9.17 | 9.18 | 1,151,617 | -4.18% |
| 2026-07-02 | 9.73 | 9.79 | 9.58 | 9.58 | 734,103 | -1.14% |
| 2026-07-01 | 9.51 | 9.73 | 9.5 | 9.69 | 1,169,345 | +2.22% |
| 2026-06-30 | 9.37 | 9.57 | 9.37 | 9.48 | 861,373 | +0.96% |
| 2026-06-29 | 9.49 | 9.775 | 9.489 | 9.71 | 1,355,130 | +2.53% |
| 2026-06-26 | 9.26 | 9.47 | 9.26 | 9.47 | 738,619 | +2.16% |
| 2026-06-25 | 9.41 | 9.41 | 9.175 | 9.27 | 768,641 | -0.96% |
| 2026-06-24 | 9.43 | 9.43 | 9.255 | 9.36 | 1,231,547 | -0.74% |
| 2026-06-23 | 9.27 | 9.525 | 9.27 | 9.43 | 1,185,384 | +1.07% |
| 2026-06-22 | 9.33 | 9.46 | 9.31 | 9.33 | 852,759 | +0.21% |
| 2026-06-18 | 9.31 | 9.34 | 9.215 | 9.31 | 1,186,589 | +1.31% |
| 2026-06-17 | 9.26 | 9.34 | 9.175 | 9.19 | 591,545 | -1.29% |
| 2026-06-16 | 9.3 | 9.415 | 9.255 | 9.31 | 668,016 | +0.43% |
| 2026-06-15 | 9.33 | 9.395 | 9.24 | 9.27 | 872,190 | +0.32% |
| 2026-06-12 | 9.17 | 9.26 | 9.1 | 9.24 | 880,022 | +1.76% |
| 2026-06-11 | 9.11 | 9.15 | 9.02 | 9.08 | 1,112,985 | -0.22% |
| 2026-06-10 | 9 | 9.115 | 8.966 | 9.1 | 674,179 | +1.11% |
| 2026-06-09 | 8.9 | 9.03 | 8.9 | 9 | 986,611 | +0.67% |
| 2026-06-08 | 8.86 | 8.97 | 8.76 | 8.94 | 874,481 | +0.90% |
| 2026-06-05 | 9.08 | 9.15 | 8.815 | 8.86 | 766,519 | -2.74% |
| 2026-06-04 | 8.93 | 9.16 | 8.93 | 9.11 | 914,206 | +2.36% |
| 2026-06-03 | 9.06 | 9.096 | 8.86 | 8.9 | 1,683,241 | -2.63% |
| 2026-06-02 | 9.1 | 9.25 | 9.1 | 9.14 | 766,080 | -0.44% |
| 2026-06-01 | 9 | 9.2 | 8.985 | 9.18 | 848,188 | +2.46% |
| 2026-05-29 | 8.91 | 9.08 | 8.86 | 8.96 | 834,999 | +0.67% |
| 2026-05-28 | 8.93 | 9 | 8.89 | 8.9 | 730,134 | -0.34% |
| 2026-05-27 | 8.85 | 8.965 | 8.85 | 8.93 | 713,470 | +0.68% |
| 2026-05-26 | 8.9 | 9 | 8.86 | 8.87 | 1,024,920 | +0.11% |
| 2026-05-22 | 8.94 | 8.998 | 8.805 | 8.86 | 1,005,007 | -0.67% |
| 2026-05-21 | 8.93 | 9.008 | 8.87 | 8.92 | 716,218 | +0.11% |
| 2026-05-20 | 8.77 | 9 | 8.77 | 8.91 | 1,021,053 | +1.83% |
| 2026-05-19 | 8.75 | 8.84 | 8.65 | 8.75 | 1,133,992 | +0.00% |
| 2026-05-18 | 8.89 | 8.91 | 8.75 | 8.75 | 1,466,831 | -2.02% |
| 2026-05-15 | 8.9 | 8.94 | 8.8 | 8.93 | 1,165,428 | +0.11% |
| 2026-05-14 | 9 | 9.014 | 8.895 | 8.92 | 1,525,420 | +0.00% |
| 2026-05-13 | 8.98 | 9.095 | 8.92 | 8.92 | 2,300,688 | -0.89% |