5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
-22.37%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-23.22%
Goldman Sachs BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $9.24 | $9.16 (-0.87%) | $9.29 | $9.16 | 1.32 M | $1.05 B |
| 01/08/2026 | $8.93 | $9.20 (3.02%) | $9.28 | $8.92 | 1.50 M | $1.05 B |
| 01/07/2026 | $9.18 | $8.96 (-2.4%) | $9.20 | $8.92 | 2.22 M | $1.03 B |
| 01/06/2026 | $9.30 | $9.18 (-1.29%) | $9.31 | $9.10 | 1.82 M | $1.05 B |
| 01/05/2026 | $9.28 | $9.31 (0.32%) | $9.39 | $9.28 | 1.39 M | $1.07 B |
| 01/02/2026 | $9.31 | $9.28 (-0.32%) | $9.39 | $9.19 | 1.52 M | $1.06 B |
| 12/31/2025 | $9.31 | $9.28 (-0.32%) | $9.41 | $9.26 | 2.50 M | $1.06 B |
| 12/30/2025 | $9.58 | $9.63 (0.52%) | $9.68 | $9.55 | 1.83 M | $1.10 B |
| 12/29/2025 | $9.60 | $9.59 (-0.1%) | $9.70 | $9.57 | 1.72 M | $1.10 B |
| 12/26/2025 | $9.59 | $9.63 (0.42%) | $9.67 | $9.56 | 1.50 M | $1.10 B |
| 12/24/2025 | $9.51 | $9.60 (0.95%) | $9.62 | $9.51 | 968.40 K | $1.10 B |
| 12/23/2025 | $9.62 | $9.56 (-0.62%) | $9.66 | $9.53 | 1.57 M | $1.09 B |
| 12/22/2025 | $9.59 | $9.61 (0.21%) | $9.66 | $9.54 | 1.61 M | $1.10 B |
| 12/19/2025 | $9.68 | $9.62 (-0.62%) | $9.71 | $9.56 | 2.73 M | $1.10 B |
| 12/18/2025 | $9.75 | $9.72 (-0.31%) | $9.79 | $9.68 | 1.93 M | $1.11 B |
| 12/17/2025 | $9.83 | $9.75 (-0.81%) | $9.90 | $9.75 | 1.45 M | $1.12 B |
| 12/16/2025 | $9.83 | $9.84 (0.1%) | $9.92 | $9.77 | 1.35 M | $1.13 B |
| 12/15/2025 | $9.94 | $9.82 (-1.21%) | $9.97 | $9.75 | 1.63 M | $1.12 B |
| 12/12/2025 | $9.94 | $9.94 (0%) | $10.02 | $9.91 | 928.72 K | $1.14 B |
| 12/11/2025 | $10.09 | $9.91 (-1.78%) | $10.14 | $9.90 | 900.36 K | $1.13 B |
| 12/10/2025 | $10.10 | $10.14 (0.4%) | $10.15 | $10.04 | 1.19 M | $1.16 B |
| 12/09/2025 | $10.00 | $10.05 (0.5%) | $10.10 | $9.99 | 1.10 M | $1.15 B |
| 12/08/2025 | $10.04 | $10.06 (0.2%) | $10.09 | $9.97 | 1.57 M | $1.15 B |
| 12/05/2025 | $10.12 | $10.08 (-0.4%) | $10.16 | $10.07 | 932.90 K | $1.15 B |
| 12/04/2025 | $10.10 | $10.12 (0.2%) | $10.25 | $10.08 | 1.23 M | $1.16 B |
| 12/03/2025 | $9.96 | $10.08 (1.2%) | $10.14 | $9.95 | 1.21 M | $1.15 B |
| 12/02/2025 | $9.95 | $9.89 (-0.6%) | $9.96 | $9.81 | 827.37 K | $1.13 B |
| 12/01/2025 | $9.93 | $9.93 (0%) | $10.03 | $9.86 | 1.66 M | $1.14 B |
| 11/28/2025 | $9.89 | $10.01 (1.21%) | $10.04 | $9.89 | 892.13 K | $1.15 B |
| 11/26/2025 | $9.79 | $9.92 (1.33%) | $9.95 | $9.79 | 1.21 M | $1.13 B |
| 11/25/2025 | $9.70 | $9.78 (0.82%) | $9.81 | $9.62 | 1.42 M | $1.12 B |
| 11/24/2025 | $9.63 | $9.67 (0.42%) | $9.70 | $9.58 | 1.25 M | $1.11 B |
| 11/21/2025 | $9.42 | $9.61 (2.02%) | $9.69 | $9.42 | 1.63 M | $1.10 B |
| 11/20/2025 | $9.55 | $9.46 (-0.94%) | $9.63 | $9.45 | 1.47 M | $1.08 B |
| 11/19/2025 | $9.46 | $9.51 (0.53%) | $9.62 | $9.46 | 1.50 M | $1.09 B |
| 11/18/2025 | $9.44 | $9.47 (0.32%) | $9.55 | $9.35 | 1.28 M | $1.08 B |
| 11/17/2025 | $9.70 | $9.50 (-2.06%) | $9.74 | $9.49 | 1.28 M | $1.09 B |
| 11/14/2025 | $9.75 | $9.69 (-0.62%) | $9.82 | $9.60 | 1.85 M | $1.11 B |
| 11/13/2025 | $9.82 | $9.81 (-0.1%) | $9.91 | $9.74 | 728.80 K | $1.12 B |
| 11/12/2025 | $9.75 | $9.82 (0.72%) | $9.93 | $9.75 | 1.08 M | $1.12 B |
| 11/11/2025 | $9.63 | $9.71 (0.83%) | $9.74 | $9.60 | 1.03 M | $1.11 B |
| 11/10/2025 | $9.92 | $9.63 (-2.92%) | $9.96 | $9.55 | 1.46 M | $1.10 B |
| 11/07/2025 | $9.95 | $9.88 (-0.7%) | $10.12 | $9.79 | 1.12 M | $1.13 B |
| 11/06/2025 | $9.91 | $9.74 (-1.72%) | $9.91 | $9.69 | 1.29 M | $1.11 B |
| 11/05/2025 | $9.81 | $9.79 (-0.2%) | $9.86 | $9.67 | 806.93 K | $1.12 B |
| 11/04/2025 | $9.77 | $9.78 (0.1%) | $9.87 | $9.73 | 879.50 K | $1.12 B |
| 11/03/2025 | $9.95 | $9.93 (-0.2%) | $9.98 | $9.84 | 642.63 K | $1.14 B |
| 10/31/2025 | $9.88 | $9.98 (1.01%) | $10.04 | $9.81 | 1.11 M | $1.17 B |
| 10/30/2025 | $10.00 | $9.91 (-0.9%) | $10.02 | $9.85 | 1.11 M | $1.16 B |
| 10/29/2025 | $10.05 | $10.03 (-0.2%) | $10.13 | $9.97 | 1.39 M | $1.18 B |
| 10/28/2025 | $10.06 | $10.06 (0%) | $10.20 | $10.03 | 1.50 M | $1.18 B |
| 10/27/2025 | $9.83 | $10.04 (2.14%) | $10.06 | $9.78 | 1.65 M | $1.18 B |
| 10/24/2025 | $9.87 | $9.81 (-0.61%) | $9.91 | $9.75 | 707.08 K | $1.15 B |
| 10/23/2025 | $9.86 | $9.82 (-0.41%) | $9.90 | $9.78 | 774.91 K | $1.15 B |
| 10/22/2025 | $9.83 | $9.83 (0%) | $9.91 | $9.75 | 1.12 M | $1.15 B |
| 10/21/2025 | $9.75 | $9.87 (1.23%) | $9.98 | $9.75 | 741.55 K | $1.16 B |
| 10/20/2025 | $9.74 | $9.77 (0.31%) | $9.83 | $9.69 | 985.04 K | $1.15 B |
| 10/17/2025 | $9.60 | $9.72 (1.25%) | $9.77 | $9.58 | 1.14 M | $1.14 B |
| 10/16/2025 | $9.95 | $9.68 (-2.71%) | $9.95 | $9.68 | 682.81 K | $1.13 B |
| 10/15/2025 | $10.11 | $9.92 (-1.88%) | $10.11 | $9.85 | 918.25 K | $1.16 B |
| 10/14/2025 | $9.74 | $9.99 (2.57%) | $10.01 | $9.74 | 772.35 K | $1.17 B |
| 10/13/2025 | $9.63 | $9.86 (2.39%) | $9.94 | $9.62 | 1.11 M | $1.16 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.
