5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+2.11%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
-4.05%
1 YEAR PERFORMANCE
-24.85%
Goldman Sachs BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $11.50 | $11.57 (0.65%) | $11.66 | $11.47 | 282.94 K | |
| 07/02/2025 | $11.31 | $11.50 (1.68%) | $11.52 | $11.30 | 679.64 K | $1.35 B |
| 07/01/2025 | $11.21 | $11.28 (0.62%) | $11.32 | $11.16 | 763.40 K | $1.32 B |
| 06/30/2025 | $11.22 | $11.25 (0.27%) | $11.33 | $11.12 | 919.80 K | $1.32 B |
| 06/27/2025 | $11.70 | $11.63 (-0.6%) | $11.77 | $11.56 | 1.02 M | $1.36 B |
| 06/26/2025 | $11.63 | $11.67 (0.34%) | $11.79 | $11.63 | 815.28 K | $1.37 B |
| 06/25/2025 | $11.54 | $11.61 (0.61%) | $11.67 | $11.54 | 811.73 K | $1.36 B |
| 06/24/2025 | $11.51 | $11.56 (0.43%) | $11.66 | $11.46 | 630.20 K | $1.36 B |
| 06/23/2025 | $11.52 | $11.40 (-1.04%) | $11.58 | $11.33 | 853.78 K | $1.34 B |
| 06/20/2025 | $11.60 | $11.53 (-0.6%) | $11.67 | $11.53 | 626.77 K | $1.35 B |
| 06/18/2025 | $11.55 | $11.56 (0.09%) | $11.62 | $11.46 | 623.73 K | $1.36 B |
| 06/17/2025 | $11.38 | $11.41 (0.26%) | $11.54 | $11.25 | 738.50 K | $1.34 B |
| 06/16/2025 | $11.51 | $11.38 (-1.13%) | $11.56 | $11.38 | 663.20 K | $1.33 B |
| 06/13/2025 | $11.49 | $11.42 (-0.61%) | $11.51 | $11.39 | 457.42 K | $1.34 B |
| 06/12/2025 | $11.58 | $11.56 (-0.17%) | $11.60 | $11.52 | 397.39 K | $1.36 B |
| 06/11/2025 | $11.64 | $11.60 (-0.34%) | $11.72 | $11.57 | 579.08 K | $1.36 B |
| 06/10/2025 | $11.59 | $11.61 (0.17%) | $11.65 | $11.53 | 438.06 K | $1.36 B |
| 06/09/2025 | $11.51 | $11.57 (0.52%) | $11.65 | $11.50 | 674.23 K | $1.36 B |
| 06/06/2025 | $11.39 | $11.51 (1.05%) | $11.54 | $11.38 | 407.23 K | $1.35 B |
| 06/05/2025 | $11.32 | $11.34 (0.18%) | $11.41 | $11.23 | 449.71 K | $1.33 B |
| 06/04/2025 | $11.35 | $11.32 (-0.26%) | $11.40 | $11.32 | 454.55 K | $1.33 B |
| 06/03/2025 | $11.31 | $11.37 (0.53%) | $11.42 | $11.21 | 454.51 K | $1.33 B |
| 06/02/2025 | $11.30 | $11.28 (-0.18%) | $11.37 | $11.19 | 664.73 K | $1.32 B |
| 05/30/2025 | $11.31 | $11.33 (0.18%) | $11.36 | $11.21 | 432.82 K | $1.33 B |
| 05/29/2025 | $11.35 | $11.38 (0.26%) | $11.44 | $11.30 | 601.90 K | $1.33 B |
| 05/28/2025 | $11.34 | $11.30 (-0.35%) | $11.38 | $11.25 | 616.80 K | $1.33 B |
| 05/27/2025 | $11.10 | $11.25 (1.35%) | $11.28 | $11.05 | 721.75 K | $1.32 B |
| 05/23/2025 | $10.92 | $11.00 (0.73%) | $11.06 | $10.92 | 357.61 K | $1.29 B |
| 05/22/2025 | $10.97 | $10.99 (0.18%) | $11.07 | $10.92 | 313.43 K | $1.29 B |
| 05/21/2025 | $11.21 | $10.99 (-1.96%) | $11.25 | $10.98 | 486.42 K | $1.29 B |
| 05/20/2025 | $11.32 | $11.30 (-0.18%) | $11.32 | $11.21 | 394.53 K | $1.33 B |
| 05/19/2025 | $11.22 | $11.30 (0.71%) | $11.33 | $11.19 | 407.90 K | $1.33 B |
| 05/16/2025 | $11.21 | $11.29 (0.71%) | $11.30 | $11.17 | 419.59 K | $1.32 B |
| 05/15/2025 | $11.19 | $11.15 (-0.36%) | $11.19 | $11.11 | 389.20 K | $1.31 B |
| 05/14/2025 | $11.30 | $11.21 (-0.8%) | $11.32 | $11.14 | 620.15 K | $1.31 B |
| 05/13/2025 | $11.10 | $11.28 (1.62%) | $11.39 | $11.02 | 1.27 M | $1.32 B |
| 05/12/2025 | $11.05 | $11.05 (0%) | $11.29 | $11.02 | 1.11 M | $1.30 B |
| 05/09/2025 | $10.68 | $10.82 (1.31%) | $10.99 | $10.68 | 960.23 K | $1.27 B |
| 05/08/2025 | $10.51 | $10.63 (1.14%) | $10.68 | $10.45 | 667.99 K | $1.25 B |
| 05/07/2025 | $10.57 | $10.45 (-1.14%) | $10.59 | $10.44 | 658.91 K | $1.23 B |
| 05/06/2025 | $10.46 | $10.54 (0.76%) | $10.60 | $10.42 | 511.24 K | $1.24 B |
| 05/05/2025 | $10.50 | $10.50 (0%) | $10.57 | $10.42 | 542.10 K | $1.23 B |
| 05/02/2025 | $10.53 | $10.63 (0.95%) | $10.64 | $10.44 | 691.18 K | $1.25 B |
| 05/01/2025 | $10.63 | $10.47 (-1.51%) | $10.68 | $10.42 | 725.01 K | $1.23 B |
| 04/30/2025 | $10.63 | $10.61 (-0.19%) | $10.65 | $10.50 | 648.80 K | $1.24 B |
| 04/29/2025 | $10.80 | $10.78 (-0.19%) | $10.85 | $10.62 | 1.06 M | $1.26 B |
| 04/28/2025 | $10.85 | $10.88 (0.28%) | $11.04 | $10.81 | 757.64 K | $1.28 B |
| 04/25/2025 | $10.79 | $10.92 (1.2%) | $10.95 | $10.70 | 625.10 K | $1.28 B |
| 04/24/2025 | $10.67 | $10.76 (0.84%) | $10.79 | $10.57 | 379.84 K | $1.26 B |
| 04/23/2025 | $10.73 | $10.67 (-0.56%) | $10.83 | $10.57 | 558.93 K | $1.25 B |
| 04/22/2025 | $10.43 | $10.52 (0.86%) | $10.55 | $10.41 | 391.60 K | $1.23 B |
| 04/21/2025 | $10.55 | $10.35 (-1.9%) | $10.59 | $10.23 | 500.50 K | $1.21 B |
| 04/17/2025 | $10.38 | $10.59 (2.02%) | $10.63 | $10.38 | 572.02 K | $1.24 B |
| 04/16/2025 | $10.38 | $10.34 (-0.39%) | $10.54 | $10.29 | 662.99 K | $1.21 B |
| 04/15/2025 | $10.20 | $10.43 (2.25%) | $10.50 | $10.20 | 791.04 K | $1.22 B |
| 04/14/2025 | $10.25 | $10.20 (-0.49%) | $10.43 | $10.04 | 1.05 M | $1.20 B |
| 04/11/2025 | $10.18 | $10.11 (-0.69%) | $10.22 | $9.82 | 1.49 M | $1.19 B |
| 04/10/2025 | $10.40 | $10.20 (-1.92%) | $10.48 | $9.96 | 1.50 M | $1.20 B |
| 04/09/2025 | $9.74 | $10.54 (8.21%) | $10.65 | $9.51 | 2.10 M | $1.24 B |
| 04/08/2025 | $10.46 | $9.85 (-5.83%) | $11.09 | $9.78 | 1.83 M | $1.16 B |
| 04/07/2025 | $10.16 | $10.05 (-1.08%) | $10.50 | $9.80 | 2.19 M | $1.18 B |
| 04/04/2025 | $11.11 | $10.59 (-4.68%) | $11.17 | $10.57 | 2.12 M | $1.24 B |
| 04/03/2025 | $11.42 | $11.40 (-0.18%) | $11.51 | $11.26 | 1.10 M | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
