-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-6.79% -
3 MONTH PERFORMANCE
-8.73% -
6 MONTH PERFORMANCE
-16.93% -
YEAR-TO-DATE PERFORMANCE
-12.90% -
1 YEAR PERFORMANCE
-14.02%
Goldman Sachs BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $12.70 | $12.76 (0.47%) | $12.77 | $12.67 | 957,351 | $1.49 B |
| 11/15/2024 | $12.80 | $12.77 (-0.23%) | $12.82 | $12.67 | 725,613 | $1.49 B |
| 11/14/2024 | $12.84 | $12.76 (-0.62%) | $12.99 | $12.72 | 858,547 | $1.49 B |
| 11/13/2024 | $12.75 | $12.84 (0.71%) | $12.94 | $12.68 | 1.12 M | $1.50 B |
| 11/12/2024 | $12.90 | $12.71 (-1.47%) | $12.91 | $12.69 | 1.09 M | $1.49 B |
| 11/11/2024 | $13.05 | $12.96 (-0.69%) | $13.16 | $12.90 | 1.40 M | $1.52 B |
| 11/08/2024 | $13.18 | $12.99 (-1.44%) | $13.20 | $12.79 | 1.10 M | $1.52 B |
| 11/07/2024 | $13.14 | $13.12 (-0.15%) | $13.25 | $13.02 | 901,600 | $1.53 B |
| 11/06/2024 | $13.03 | $13.15 (0.92%) | $13.17 | $12.76 | 899,714 | $1.54 B |
| 11/05/2024 | $12.90 | $12.85 (-0.39%) | $12.91 | $12.76 | 787,281 | $1.50 B |
| 11/04/2024 | $13.21 | $12.91 (-2.27%) | $13.22 | $12.90 | 988,902 | $1.48 B |
| 11/01/2024 | $13.36 | $13.21 (-1.12%) | $13.36 | $13.14 | 774,700 | $1.51 B |
| 10/31/2024 | $13.45 | $13.34 (-0.82%) | $13.51 | $13.30 | 570,914 | $1.53 B |
| 10/30/2024 | $13.49 | $13.49 (0%) | $13.59 | $13.47 | 412,200 | $1.54 B |
| 10/29/2024 | $13.65 | $13.47 (-1.32%) | $13.66 | $13.46 | 480,225 | $1.54 B |
| 10/28/2024 | $13.51 | $13.66 (1.11%) | $13.71 | $13.49 | 753,525 | $1.56 B |
| 10/25/2024 | $13.55 | $13.48 (-0.52%) | $13.59 | $13.43 | 619,200 | $1.54 B |
| 10/24/2024 | $13.45 | $13.45 (0%) | $13.51 | $13.39 | 663,800 | $1.54 B |
| 10/23/2024 | $13.46 | $13.45 (-0.07%) | $13.48 | $13.38 | 390,886 | $1.54 B |
| 10/22/2024 | $13.70 | $13.48 (-1.61%) | $13.72 | $13.47 | 765,752 | $1.54 B |
| 10/21/2024 | $13.72 | $13.75 (0.22%) | $13.76 | $13.59 | 518,000 | $1.57 B |
| 10/18/2024 | $13.70 | $13.69 (-0.07%) | $13.77 | $13.65 | 568,000 | $1.57 B |
| 10/17/2024 | $13.80 | $13.71 (-0.65%) | $13.80 | $13.63 | 595,100 | $1.57 B |
| 10/16/2024 | $13.63 | $13.78 (1.1%) | $13.78 | $13.63 | 504,249 | $1.58 B |
| 10/15/2024 | $13.53 | $13.56 (0.22%) | $13.67 | $13.48 | 542,900 | $1.55 B |
| 10/14/2024 | $13.58 | $13.48 (-0.74%) | $13.62 | $13.38 | 791,334 | $1.54 B |
| 10/11/2024 | $13.55 | $13.54 (-0.07%) | $13.57 | $13.47 | 484,100 | $1.55 B |
| 10/10/2024 | $13.58 | $13.55 (-0.22%) | $13.58 | $13.50 | 674,800 | $1.55 B |
| 10/09/2024 | $13.56 | $13.60 (0.29%) | $13.60 | $13.55 | 423,926 | $1.56 B |
| 10/08/2024 | $13.63 | $13.60 (-0.22%) | $13.64 | $13.55 | 508,223 | $1.56 B |
| 10/07/2024 | $13.66 | $13.63 (-0.22%) | $13.70 | $13.60 | 441,218 | $1.56 B |
| 10/04/2024 | $13.71 | $13.72 (0.07%) | $13.74 | $13.59 | 662,527 | $1.57 B |
| 10/03/2024 | $13.63 | $13.71 (0.59%) | $13.71 | $13.59 | 907,100 | $1.57 B |
| 10/02/2024 | $13.50 | $13.68 (1.33%) | $13.71 | $13.50 | 522,956 | $1.56 B |
| 10/01/2024 | $13.80 | $13.58 (-1.59%) | $13.80 | $13.51 | 983,492 | $1.55 B |
| 09/30/2024 | $14.00 | $13.76 (-1.71%) | $14.05 | $13.74 | 813,405 | $1.57 B |
| 09/27/2024 | $14.35 | $14.42 (0.49%) | $14.49 | $14.31 | 863,300 | $1.65 B |
| 09/26/2024 | $14.26 | $14.34 (0.56%) | $14.39 | $14.25 | 552,146 | $1.64 B |
| 09/25/2024 | $14.41 | $14.22 (-1.32%) | $14.42 | $14.20 | 508,632 | $1.63 B |
| 09/24/2024 | $14.48 | $14.38 (-0.69%) | $14.54 | $14.36 | 537,499 | $1.64 B |
| 09/23/2024 | $14.39 | $14.44 (0.35%) | $14.51 | $14.38 | 567,526 | $1.65 B |
| 09/20/2024 | $14.35 | $14.35 (0%) | $14.39 | $14.31 | 760,707 | $1.64 B |
| 09/19/2024 | $14.48 | $14.38 (-0.69%) | $14.48 | $14.34 | 504,153 | $1.64 B |
| 09/18/2024 | $14.26 | $14.30 (0.28%) | $14.36 | $14.21 | 543,935 | $1.64 B |
| 09/17/2024 | $14.48 | $14.26 (-1.52%) | $14.48 | $14.25 | 508,307 | $1.63 B |
| 09/16/2024 | $14.30 | $14.39 (0.63%) | $14.42 | $14.30 | 369,500 | $1.65 B |
| 09/13/2024 | $14.15 | $14.28 (0.92%) | $14.28 | $14.14 | 451,000 | $1.63 B |
| 09/12/2024 | $13.84 | $14.09 (1.81%) | $14.17 | $13.84 | 554,339 | $1.61 B |
| 09/11/2024 | $13.81 | $13.85 (0.29%) | $13.86 | $13.71 | 324,581 | $1.58 B |
| 09/10/2024 | $13.89 | $13.84 (-0.36%) | $13.89 | $13.76 | 419,639 | $1.58 B |
| 09/09/2024 | $13.93 | $13.87 (-0.43%) | $14.02 | $13.85 | 508,218 | $1.59 B |
| 09/06/2024 | $14.09 | $13.85 (-1.7%) | $14.10 | $13.83 | 610,217 | $1.58 B |
| 09/05/2024 | $14.20 | $14.09 (-0.77%) | $14.23 | $14.07 | 380,134 | $1.61 B |
| 09/04/2024 | $14.19 | $14.16 (-0.21%) | $14.29 | $14.15 | 396,913 | $1.62 B |
| 09/03/2024 | $14.12 | $14.19 (0.5%) | $14.24 | $14.11 | 522,700 | $1.62 B |
| 08/30/2024 | $14.11 | $14.13 (0.14%) | $14.19 | $14.08 | 547,900 | $1.62 B |
| 08/29/2024 | $14.10 | $14.07 (-0.21%) | $14.15 | $14.05 | 426,582 | $1.61 B |
| 08/28/2024 | $14.11 | $14.03 (-0.57%) | $14.17 | $14.01 | 682,298 | $1.60 B |
| 08/27/2024 | $14.22 | $14.13 (-0.63%) | $14.25 | $14.08 | 478,538 | $1.62 B |
| 08/26/2024 | $14.23 | $14.17 (-0.42%) | $14.35 | $14.16 | 508,300 | $1.62 B |
| 08/23/2024 | $14.13 | $14.18 (0.35%) | $14.24 | $14.08 | 584,118 | $1.62 B |
| 08/22/2024 | $14.17 | $14.12 (-0.35%) | $14.19 | $14.05 | 607,722 | $1.61 B |
| 08/21/2024 | $14.00 | $14.11 (0.79%) | $14.11 | $13.96 | 446,213 | $1.61 B |
| 08/20/2024 | $13.98 | $13.94 (-0.29%) | $14.01 | $13.89 | 559,427 | $1.59 B |
| 08/19/2024 | $13.91 | $13.98 (0.5%) | $14.02 | $13.86 | 828,127 | $1.60 B |