5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
-17.52%
6 MONTH PERFORMANCE
-19.83%
YEAR-TO-DATE PERFORMANCE
-12.48%
1 YEAR PERFORMANCE
-32.29%
Goldman Sachs BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.63 | $10.61 (-0.19%) | $10.65 | $10.50 | 648,726 | $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 | 757,637 | $1.28 B |
| 04/25/2025 | $10.79 | $10.92 (1.2%) | $10.95 | $10.70 | 625,103 | $1.28 B |
| 04/24/2025 | $10.67 | $10.76 (0.84%) | $10.79 | $10.57 | 379,839 | $1.26 B |
| 04/23/2025 | $10.73 | $10.67 (-0.56%) | $10.83 | $10.57 | 558,926 | $1.25 B |
| 04/22/2025 | $10.43 | $10.52 (0.86%) | $10.55 | $10.41 | 391,599 | $1.23 B |
| 04/21/2025 | $10.55 | $10.35 (-1.9%) | $10.59 | $10.23 | 500,500 | $1.21 B |
| 04/17/2025 | $10.38 | $10.59 (2.02%) | $10.63 | $10.38 | 572,017 | $1.24 B |
| 04/16/2025 | $10.38 | $10.34 (-0.39%) | $10.54 | $10.29 | 662,989 | $1.21 B |
| 04/15/2025 | $10.20 | $10.43 (2.25%) | $10.50 | $10.20 | 791,037 | $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 |
| 04/02/2025 | $11.55 | $11.60 (0.43%) | $11.67 | $11.54 | 677,700 | $1.36 B |
| 04/01/2025 | $11.56 | $11.67 (0.95%) | $11.74 | $11.52 | 679,034 | $1.37 B |
| 03/31/2025 | $11.70 | $11.63 (-0.6%) | $11.90 | $11.39 | 1.09 M | $1.36 B |
| 03/28/2025 | $12.35 | $12.11 (-1.94%) | $12.37 | $12.05 | 1.13 M | $1.42 B |
| 03/27/2025 | $12.36 | $12.33 (-0.24%) | $12.38 | $12.25 | 838,839 | $1.45 B |
| 03/26/2025 | $12.33 | $12.32 (-0.08%) | $12.37 | $12.30 | 374,423 | $1.45 B |
| 03/25/2025 | $12.31 | $12.35 (0.32%) | $12.39 | $12.28 | 798,100 | $1.45 B |
| 03/24/2025 | $12.29 | $12.27 (-0.16%) | $12.31 | $12.14 | 785,600 | $1.44 B |
| 03/21/2025 | $12.26 | $12.26 (0%) | $12.31 | $12.21 | 774,400 | $1.44 B |
| 03/20/2025 | $12.15 | $12.27 (0.99%) | $12.32 | $12.15 | 537,727 | $1.44 B |
| 03/19/2025 | $12.37 | $12.21 (-1.29%) | $12.43 | $12.20 | 619,100 | $1.43 B |
| 03/18/2025 | $12.25 | $12.37 (0.98%) | $12.39 | $12.22 | 798,828 | $1.45 B |
| 03/17/2025 | $12.09 | $12.20 (0.91%) | $12.25 | $12.08 | 658,427 | $1.43 B |
| 03/14/2025 | $11.98 | $12.04 (0.5%) | $12.07 | $11.88 | 825,631 | $1.41 B |
| 03/13/2025 | $11.99 | $11.80 (-1.58%) | $12.10 | $11.80 | 948,619 | $1.38 B |
| 03/12/2025 | $12.01 | $12.01 (0%) | $12.11 | $11.95 | 793,500 | $1.41 B |
| 03/11/2025 | $12.20 | $11.98 (-1.8%) | $12.27 | $11.92 | 1.22 M | $1.41 B |
| 03/10/2025 | $12.36 | $12.24 (-0.97%) | $12.38 | $12.13 | 1.26 M | $1.44 B |
| 03/07/2025 | $12.30 | $12.40 (0.81%) | $12.48 | $12.27 | 838,400 | $1.45 B |
| 03/06/2025 | $12.46 | $12.28 (-1.44%) | $12.55 | $12.27 | 735,411 | $1.44 B |
| 03/05/2025 | $12.55 | $12.46 (-0.72%) | $12.60 | $12.39 | 1.05 M | $1.46 B |
| 03/04/2025 | $12.66 | $12.58 (-0.63%) | $12.73 | $12.51 | 801,685 | $1.48 B |
| 03/03/2025 | $13.05 | $12.77 (-2.15%) | $13.07 | $12.66 | 1.28 M | $1.50 B |
| 02/28/2025 | $12.70 | $13.04 (2.68%) | $13.30 | $12.70 | 2.11 M | $1.53 B |
| 02/27/2025 | $12.94 | $12.84 (-0.77%) | $13.00 | $12.82 | 632,800 | $1.51 B |
| 02/26/2025 | $13.15 | $12.96 (-1.44%) | $13.20 | $12.95 | 496,552 | $1.52 B |
| 02/25/2025 | $13.18 | $13.14 (-0.3%) | $13.23 | $13.09 | 486,852 | $1.54 B |
| 02/24/2025 | $13.26 | $13.17 (-0.68%) | $13.27 | $13.12 | 403,076 | $1.54 B |
| 02/21/2025 | $13.19 | $13.20 (0.08%) | $13.33 | $13.18 | 570,500 | $1.55 B |
| 02/20/2025 | $13.30 | $13.18 (-0.9%) | $13.32 | $13.11 | 872,900 | $1.55 B |
| 02/19/2025 | $13.36 | $13.30 (-0.45%) | $13.44 | $13.17 | 793,700 | $1.56 B |
| 02/18/2025 | $13.05 | $13.15 (0.77%) | $13.24 | $13.04 | 846,400 | $1.54 B |
| 02/14/2025 | $12.95 | $12.97 (0.15%) | $13.01 | $12.92 | 518,612 | $1.52 B |
| 02/13/2025 | $12.90 | $12.88 (-0.16%) | $12.93 | $12.84 | 477,100 | $1.51 B |
| 02/12/2025 | $12.70 | $12.84 (1.1%) | $12.87 | $12.70 | 440,456 | $1.51 B |
| 02/11/2025 | $12.65 | $12.74 (0.71%) | $12.82 | $12.63 | 606,424 | $1.49 B |
| 02/10/2025 | $12.61 | $12.69 (0.63%) | $12.70 | $12.53 | 555,633 | $1.49 B |
| 02/07/2025 | $12.87 | $12.60 (-2.1%) | $12.88 | $12.57 | 947,600 | $1.48 B |
| 02/06/2025 | $12.94 | $12.87 (-0.54%) | $12.98 | $12.85 | 798,618 | $1.51 B |
| 02/05/2025 | $12.88 | $12.94 (0.47%) | $12.95 | $12.80 | 619,931 | $1.52 B |
| 02/04/2025 | $12.88 | $12.87 (-0.08%) | $12.94 | $12.76 | 702,000 | $1.51 B |
| 02/03/2025 | $12.75 | $12.84 (0.71%) | $13.04 | $12.72 | 1.98 M | $1.51 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.
