GSBD Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

20.60

(February 2, 2022)

All-Time High

13.97

(January 3, 2023)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-12-28 19.48 19.71 19.48 19.51 481779
2021-12-29 19.55 19.59 19.42 19.01 516304
2021-12-30 19.01 19.13 18.97 19.09 859451
2021-12-31 19.08 19.18 19.08 19.16 302697
2022-01-03 19.17 19.35 19.15 19.21 274563
2022-01-04 19.23 19.41 19.23 19.36 495918
2022-01-05 19.36 19.51 19.19 19.21 445902
2022-01-06 19.30 19.40 19.12 19.15 393271
2022-01-07 19.20 19.38 19.20 19.34 422723
2022-01-10 19.34 19.58 19.26 19.41 489367
2022-01-11 19.53 19.61 19.43 19.59 675203
2022-01-12 19.69 19.94 19.63 19.94 618454
2022-01-13 19.94 19.94 19.71 19.73 436876
2022-01-14 19.74 19.88 19.70 19.76 318528
2022-01-18 19.88 19.93 19.65 19.89 585073
2022-01-19 19.93 19.96 19.77 19.86 433282
2022-01-20 19.81 19.93 19.67 19.71 347563
2022-01-21 19.65 19.67 19.38 19.39 582615
2022-01-24 19.26 19.38 18.97 19.38 1248943
2022-01-25 19.30 19.60 19.15 19.47 612891
2022-01-26 19.54 19.75 19.46 19.54 395682
2022-01-27 19.64 19.84 19.56 19.62 566289
2022-01-28 19.61 19.82 19.50 19.81 458904
2022-01-31 19.74 20.06 19.74 20.03 465080
2022-02-01 20.07 20.39 20.02 20.35 696940
2022-02-02 20.42 20.60 20.37 20.59 575306
2022-02-03 20.48 20.59 20.21 20.32 497217
2022-02-04 20.32 20.37 20.16 20.31 470882
2022-02-07 20.33 20.50 20.25 20.38 615951
2022-02-08 20.39 20.49 20.31 20.41 344741
2022-02-09 20.41 20.54 20.40 20.41 457282
2022-02-10 20.40 20.58 20.30 20.30 502329
2022-02-11 20.32 20.58 20.05 20.19 601858
2022-02-14 20.19 20.24 19.80 20.01 707554
2022-02-15 20.06 20.14 20.02 20.06 387115
2022-02-16 20.06 20.25 20.05 20.23 469540
2022-02-17 20.20 20.35 20.01 20.17 625708
2022-02-18 20.19 20.45 20.08 20.34 1052214
2022-02-22 20.29 20.43 20.16 20.21 550986
2022-02-23 20.25 20.41 20.15 20.23 452280
2022-02-24 19.92 20.12 19.72 20.07 773106
2022-02-25 19.75 20.02 19.51 19.78 984603
2022-02-28 19.52 19.79 19.47 19.76 850224
2022-03-01 19.70 19.70 19.31 19.47 650141
2022-03-02 19.53 19.80 19.46 19.74 500784
2022-03-03 19.80 19.82 19.66 19.71 295309
2022-03-04 19.68 19.72 19.20 19.30 674849
2022-03-07 19.20 19.26 19.02 19.09 832697
2022-03-08 19.08 19.29 18.80 19.11 855950
2022-03-09 19.30 19.48 19.20 19.23 484097
2022-03-10 19.11 19.37 19.10 19.29 300522
2022-03-11 19.37 19.48 19.30 19.32 271952
2022-03-14 19.38 19.53 19.00 19.06 519851
2022-03-15 19.10 19.32 19.08 19.15 375059
2022-03-16 19.25 19.38 19.04 19.21 489236
2022-03-17 19.25 19.61 19.20 19.59 546408
2022-03-18 19.57 19.60 19.37 19.56 1267164
2022-03-21 19.60 19.82 19.54 19.60 503075
2022-03-22 19.71 19.99 19.60 19.91 587740
2022-03-23 19.95 19.97 19.81 19.84 408014
2022-03-24 19.91 19.99 19.81 19.91 352912
2022-03-25 19.90 20.20 19.90 20.17 532548
2022-03-28 20.18 20.19 20.02 20.06 482280
2022-03-29 20.19 20.32 20.03 19.61 633001
2022-03-30 19.62 19.74 19.51 19.67 455496
2022-03-31 19.72 19.84 19.61 19.61 365129
2022-04-01 19.62 19.91 19.61 19.88 294930
2022-04-04 19.90 19.95 19.68 19.79 285478
2022-04-05 19.71 19.80 19.63 19.75 395807
2022-04-06 19.65 19.73 19.57 19.61 255922
2022-04-07 19.67 19.95 19.56 19.81 403155
2022-04-08 19.95 20.10 19.89 20.03 516513
2022-04-11 20.04 20.14 19.84 19.85 384531
2022-04-12 19.86 19.97 19.82 19.82 349810
2022-04-13 19.84 20.18 19.84 20.16 334271
2022-04-14 20.20 20.20 20.03 20.09 347679
2022-04-18 20.09 20.19 20.01 20.12 324540
2022-04-19 20.15 20.23 20.10 20.22 215560
2022-04-20 20.23 20.47 20.22 20.33 378716
2022-04-21 20.33 20.50 20.21 20.22 446057
2022-04-22 20.11 20.17 19.39 19.42 937602
2022-04-25 19.40 19.45 19.16 19.44 655194
2022-04-26 19.46 19.46 18.99 19.00 559345
2022-04-27 19.12 19.38 19.03 19.14 529172
2022-04-28 19.32 19.44 19.01 19.33 468815
2022-04-29 19.31 19.35 18.77 18.77 576185
2022-05-02 18.82 18.98 18.22 18.47 835098
2022-05-03 18.50 18.99 18.45 18.88 383665
2022-05-04 18.88 19.21 18.83 19.18 321347
2022-05-05 19.10 19.10 18.52 18.78 421807
2022-05-06 18.88 19.07 18.70 18.94 532269
2022-05-09 18.37 18.75 18.00 18.13 1059810
2022-05-10 18.27 18.75 18.12 18.49 661012
2022-05-11 18.50 18.68 18.22 18.22 403531
2022-05-12 18.09 18.22 17.67 17.76 866154
2022-05-13 17.92 18.09 17.76 17.95 687637
2022-05-16 17.99 18.30 17.86 18.25 313136
2022-05-17 18.58 18.60 18.33 18.53 524379
2022-05-18 18.50 18.53 18.02 18.02 317372
2022-05-19 17.90 18.08 17.80 17.87 364636
2022-05-20 17.89 17.99 17.10 17.32 803218
2022-05-23 17.50 17.79 17.40 17.71 301140
2022-05-24 17.71 17.74 17.37 17.53 401891
2022-05-25 17.50 17.86 17.44 17.71 390466
2022-05-26 17.71 18.15 17.69 17.99 496723
2022-05-27 18.06 18.34 18.02 18.25 426713
2022-05-31 18.20 18.24 17.96 18.09 388269
2022-06-01 18.16 18.33 17.99 18.28 338259
2022-06-02 18.32 18.39 18.13 18.34 298264
2022-06-03 18.30 18.34 18.16 18.20 189658
2022-06-06 18.33 18.41 18.20 18.34 277023
2022-06-07 18.27 18.56 18.25 18.28 516857
2022-06-08 18.27 18.28 18.01 18.15 402533
2022-06-09 18.11 18.21 17.93 17.95 607065
2022-06-10 17.75 17.99 17.55 17.89 471688
2022-06-13 17.54 17.69 16.97 17.06 1231512
2022-06-14 17.15 17.37 16.91 17.17 919203
2022-06-15 17.26 17.56 17.00 17.23 421937
2022-06-16 17.00 17.03 16.37 16.53 680774
2022-06-17 16.60 16.85 16.45 16.74 974881
2022-06-21 17.27 17.30 16.95 17.00 453286
2022-06-22 16.88 17.19 16.86 17.06 368987
2022-06-23 17.12 17.16 16.92 16.98 300475
2022-06-24 17.12 17.47 17.12 17.41 332926
2022-06-27 17.50 17.72 17.32 17.66 368263
2022-06-28 17.75 18.16 17.50 17.08 776392
2022-06-29 17.06 17.22 16.81 16.87 334516
2022-06-30 16.80 16.95 16.56 16.80 393838
2022-07-01 16.30 16.90 16.06 16.90 844030
2022-07-05 16.75 16.98 16.53 16.93 350179
2022-07-06 16.93 16.93 16.38 16.64 413104
2022-07-07 16.72 16.86 16.66 16.86 349162
2022-07-08 16.86 16.90 16.60 16.87 299922
2022-07-11 16.80 16.89 16.46 16.53 249810
2022-07-12 16.48 16.66 16.48 16.56 184982
2022-07-13 16.49 16.56 16.21 16.25 468367
2022-07-14 16.10 16.13 15.87 15.99 442208
2022-07-15 16.13 16.33 15.97 16.22 265877
2022-07-18 16.37 16.52 16.29 16.32 302457
2022-07-19 16.48 16.70 16.39 16.66 342768
2022-07-20 16.68 16.82 16.59 16.66 254237
2022-07-21 16.70 16.73 16.54 16.70 248113
2022-07-22 16.85 16.87 16.62 16.67 193584
2022-07-25 16.64 16.77 16.58 16.62 278987
2022-07-26 16.58 16.81 16.58 16.76 195600
2022-07-27 16.86 17.29 16.85 17.26 459123
2022-07-28 17.35 17.61 17.25 17.52 476257
2022-07-29 17.47 17.70 17.40 17.60 467367
2022-08-01 17.57 17.69 17.48 17.58 339953
2022-08-02 17.57 17.61 17.33 17.46 262322
2022-08-03 17.55 17.60 17.36 17.52 285551
2022-08-04 17.57 17.62 17.34 17.42 240470
2022-08-05 17.44 17.68 17.31 17.61 372622
2022-08-08 17.77 18.06 17.72 18.00 316147
2022-08-09 17.88 17.98 17.71 17.74 204861
2022-08-10 17.95 18.00 17.65 17.78 594502
2022-08-11 17.77 17.93 17.77 17.84 279130
2022-08-12 17.92 18.08 17.91 18.05 282837
2022-08-15 17.95 18.00 17.86 17.92 305730
2022-08-16 17.89 18.11 17.86 18.03 349564
2022-08-17 17.88 17.90 17.53 17.53 343109
2022-08-18 17.61 17.86 17.53 17.84 254367
2022-08-19 17.73 17.73 17.47 17.47 338341
2022-08-22 17.33 17.35 17.14 17.14 239223
2022-08-23 17.26 17.45 17.22 17.42 227218
2022-08-24 17.37 17.50 17.36 17.50 213993
2022-08-25 17.55 17.65 17.48 17.54 265440
2022-08-26 17.55 17.57 17.30 17.31 250290
2022-08-29 17.17 17.36 17.15 17.29 256832
2022-08-30 17.35 17.35 16.90 16.95 274836
2022-08-31 17.04 17.16 16.96 17.02 219100
2022-09-01 16.99 17.00 16.53 16.77 349864
2022-09-02 16.92 17.11 16.76 16.84 245397
2022-09-06 16.98 16.98 16.60 16.74 285021
2022-09-07 16.66 16.93 16.66 16.87 230790
2022-09-08 16.87 17.17 16.77 17.09 294032
2022-09-09 17.22 17.34 17.08 17.09 361191
2022-09-12 17.20 17.29 17.10 17.19 334976
2022-09-13 17.04 17.08 16.70 16.79 271301
2022-09-14 16.79 17.01 16.77 16.91 619639
2022-09-15 16.93 17.21 16.93 17.03 224278
2022-09-16 16.90 16.95 16.72 16.89 359444
2022-09-19 16.72 16.92 16.70 16.79 195030
2022-09-20 16.73 16.78 16.54 16.56 302471
2022-09-21 16.66 16.76 16.50 16.50 282537
2022-09-22 16.50 16.63 16.22 16.31 785703
2022-09-23 16.20 16.33 16.01 16.30 1056198
2022-09-26 16.23 16.37 15.24 15.28 1019700
2022-09-27 15.59 15.99 15.27 15.52 752765
2022-09-28 15.51 15.96 15.40 15.34 516068
2022-09-29 15.24 15.30 14.48 14.60 611939
2022-09-30 14.55 14.87 14.45 14.45 545638
2022-10-03 14.55 14.65 14.18 14.47 498840
2022-10-04 14.73 15.40 14.73 15.30 622948
2022-10-05 15.21 15.23 14.82 15.04 275186
2022-10-06 15.07 15.18 14.72 14.80 257413
2022-10-07 14.66 14.78 14.53 14.65 379296
2022-10-10 14.67 14.68 14.28 14.39 284882
2022-10-11 14.31 14.46 14.04 14.39 380426
2022-10-12 14.43 14.62 14.26 14.57 322480
2022-10-13 14.39 14.92 14.35 14.92 420077
2022-10-14 14.99 15.10 14.65 14.72 308941
2022-10-17 14.86 15.07 14.79 14.88 382738
2022-10-18 15.17 15.18 14.81 14.99 470077
2022-10-19 14.76 14.93 14.65 14.81 564538
2022-10-20 14.81 14.96 14.63 14.72 324140
2022-10-21 14.74 14.81 14.51 14.69 339272
2022-10-24 14.71 14.83 14.56 14.75 509073
2022-10-25 14.73 15.29 14.69 15.24 406221
2022-10-26 15.30 15.41 15.18 15.28 555854
2022-10-27 15.45 15.64 15.31 15.32 485681
2022-10-28 15.32 15.61 15.32 15.51 931674
2022-10-31 15.55 15.64 15.41 15.46 335096
2022-11-01 15.57 15.63 15.37 15.47 442696
2022-11-02 15.40 15.69 15.22 15.33 441833
2022-11-03 15.17 15.46 15.10 15.40 304571
2022-11-04 15.75 16.09 15.38 15.65 415859
2022-11-07 15.76 16.25 15.70 16.07 759631
2022-11-08 16.05 16.06 15.61 15.66 529750
2022-11-09 15.70 15.98 15.59 15.64 548898
2022-11-10 16.05 16.18 15.66 15.83 406767
2022-11-11 15.88 16.04 15.77 15.91 327787
2022-11-14 15.88 15.91 15.63 15.81 436645
2022-11-15 16.00 16.15 15.76 15.90 458957
2022-11-16 15.85 16.02 15.78 15.78 309406
2022-11-17 15.60 15.89 15.55 15.86 269644
2022-11-18 15.90 15.99 15.71 15.77 264729
2022-11-21 15.72 15.82 15.64 15.75 399026
2022-11-22 15.73 16.06 15.73 15.86 713819
2022-11-23 15.86 15.97 15.51 15.57 915894
2022-11-25 15.69 15.85 15.60 15.77 132933
2022-11-28 15.70 15.77 15.24 15.31 581270
2022-11-29 15.30 15.44 15.23 15.30 381720
2022-11-30 15.31 15.52 15.14 15.49 429233
2022-12-01 15.59 15.85 15.42 15.43 533171
2022-12-02 15.27 15.39 15.19 15.30 371422
2022-12-05 15.26 15.30 14.83 14.98 588029
2022-12-06 15.04 15.06 14.55 14.67 997175
2022-12-07 14.65 14.72 14.41 14.50 657663
2022-12-08 14.50 14.82 14.49 14.53 409457
2022-12-09 14.64 14.69 14.43 14.61 294680
2022-12-12 14.58 14.67 14.51 14.58 512942
2022-12-13 14.81 14.84 14.54 14.59 489659
2022-12-14 14.59 14.75 14.51 14.59 684841
2022-12-15 14.54 14.72 14.47 14.47 709259
2022-12-16 14.43 14.45 14.08 14.14 803235
2022-12-19 14.15 14.23 13.87 13.97 1048000
2022-12-20 13.97 14.17 13.90 14.15 666897
2022-12-21 14.26 14.44 14.21 14.24 610220
2022-12-22 14.14 14.28 13.95 14.27 827318
2022-12-23 14.21 14.62 14.21 14.57 579880
2022-12-27 14.57 14.71 14.47 14.68 1303604
2022-12-28 14.65 14.80 14.47 14.04 1489624
2022-12-29 14.07 14.11 13.89 13.93 1301137
2022-12-30 13.86 13.97 13.54 13.72 2087647
2023-01-03 13.81 14.03 13.78 13.97 552240

Explore More About GSBD

Coins representing dividend payouts and trends

GSBD Dividend History

Discover Goldman Sachs BDC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

GSBD Stock Split History

Discover Goldman Sachs BDC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

GSBD Historical Prices

Explore Goldman Sachs BDC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.