5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-5.85%
Goldman Sachs BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.99 | $8.80 (-2.11%) | $9.02 | $8.66 | 1.11 M | $986.21 M |
| 11/04/2026 | $8.90 | $8.94 (0.45%) | $9.07 | $8.90 | 950.40 K | $1.00 B |
| 11/03/2026 | $8.92 | $8.83 (-1.01%) | $8.94 | $8.73 | 590.67 K | $989.57 M |
| 11/02/2026 | $8.93 | $8.92 (-0.11%) | $9.02 | $8.88 | 653.37 K | $999.66 M |
| 10/30/2026 | $9.03 | $8.93 (-1.11%) | $9.05 | $8.87 | 810.00 K | $1.01 B |
| 10/29/2026 | $8.80 | $9.06 (2.95%) | $9.07 | $8.80 | 896.35 K | $1.02 B |
| 10/28/2026 | $8.76 | $8.86 (1.14%) | $8.87 | $8.72 | 579.92 K | $997.36 M |
| 10/27/2026 | $8.60 | $8.77 (1.98%) | $8.79 | $8.60 | 817.41 K | $987.23 M |
| 10/26/2026 | $8.62 | $8.57 (-0.58%) | $8.66 | $8.52 | 477.90 K | $964.72 M |
| 10/23/2026 | $8.65 | $8.62 (-0.35%) | $8.69 | $8.51 | 598.31 K | $970.35 M |
| 10/22/2026 | $8.54 | $8.71 (1.99%) | $8.76 | $8.52 | 751.21 K | $980.48 M |
| 10/21/2026 | $8.59 | $8.56 (-0.35%) | $8.62 | $8.46 | 891.83 K | $963.59 M |
| 10/20/2026 | $8.57 | $8.54 (-0.35%) | $8.67 | $8.49 | 813.23 K | $961.34 M |
| 10/19/2026 | $8.76 | $8.59 (-1.94%) | $8.81 | $8.54 | 766.70 K | $966.97 M |
| 10/16/2026 | $8.95 | $8.73 (-2.46%) | $8.95 | $8.71 | 606.18 K | $982.73 M |
| 10/15/2026 | $8.64 | $8.92 (3.24%) | $9.00 | $8.63 | 1.07 M | $1.00 B |
| 10/14/2026 | $8.70 | $8.64 (-0.69%) | $8.77 | $8.59 | 809.85 K | $972.60 M |
| 10/13/2026 | $8.86 | $8.74 (-1.35%) | $8.86 | $8.66 | 639.90 K | $983.85 M |
| 10/12/2026 | $8.79 | $8.80 (0.11%) | $8.87 | $8.70 | 766.21 K | $990.61 M |
| 10/09/2026 | $8.91 | $8.77 (-1.57%) | $8.91 | $8.75 | 881.51 K | $987.23 M |
| 10/08/2026 | $8.75 | $8.88 (1.49%) | $8.94 | $8.75 | 981.28 K | $999.61 M |
| 10/07/2026 | $8.98 | $8.81 (-1.89%) | $9.00 | $8.71 | 1.38 M | $991.73 M |
| 10/06/2026 | $9.07 | $9.03 (-0.44%) | $9.14 | $9.02 | 676.30 K | $1.02 B |
| 10/05/2026 | $9.10 | $9.05 (-0.55%) | $9.31 | $9.05 | 605.74 K | $1.02 B |
| 10/02/2026 | $9.23 | $9.07 (-1.73%) | $9.28 | $9.05 | 869.39 K | $1.02 B |
| 10/01/2026 | $9.05 | $9.17 (1.33%) | $9.21 | $9.01 | 970.70 K | $1.03 B |
| 09/30/2026 | $9.23 | $9.09 (-1.52%) | $9.23 | $9.06 | 1.06 M | $1.02 B |
| 09/29/2026 | $9.42 | $9.49 (0.74%) | $9.62 | $9.42 | 798.51 K | $1.07 B |
| 09/28/2026 | $9.50 | $9.46 (-0.42%) | $9.50 | $9.37 | 1.07 M | $1.06 B |
| 09/25/2026 | $9.53 | $9.54 (0.1%) | $9.55 | $9.44 | 604.61 K | $1.07 B |
| 09/24/2026 | $9.65 | $9.53 (-1.24%) | $9.65 | $9.49 | 701.43 K | $1.07 B |
| 09/23/2026 | $9.72 | $9.64 (-0.82%) | $9.72 | $9.62 | 810.96 K | $1.09 B |
| 09/22/2026 | $9.95 | $9.73 (-2.21%) | $9.95 | $9.73 | 570.98 K | $1.10 B |
| 09/21/2026 | $9.70 | $9.80 (1.03%) | $9.87 | $9.69 | 733.50 K | $1.10 B |
| 09/18/2026 | $10.00 | $9.70 (-3%) | $10.00 | $9.69 | 1.31 M | $1.09 B |
| 09/17/2026 | $9.90 | $9.99 (0.91%) | $10.18 | $9.86 | 1.00 M | $1.12 B |
| 09/16/2026 | $9.64 | $9.79 (1.56%) | $9.82 | $9.58 | 1.21 M | $1.10 B |
| 09/15/2026 | $9.62 | $9.64 (0.21%) | $9.68 | $9.56 | 551.33 K | $1.09 B |
| 09/14/2026 | $9.65 | $9.63 (-0.21%) | $9.78 | $9.61 | 605.65 K | $1.08 B |
| 09/11/2026 | $9.62 | $9.62 (0%) | $9.68 | $9.56 | 426.13 K | $1.08 B |
| 09/10/2026 | $9.60 | $9.58 (-0.21%) | $9.64 | $9.47 | 665.23 K | $1.08 B |
| 09/09/2026 | $9.60 | $9.64 (0.42%) | $9.72 | $9.38 | 951.01 K | $1.09 B |
| 09/08/2026 | $9.76 | $9.68 (-0.82%) | $9.85 | $9.59 | 1.26 M | $1.09 B |
| 09/04/2026 | $9.85 | $9.98 (1.32%) | $10.06 | $9.85 | 538.02 K | $1.12 B |
| 09/03/2026 | $10.00 | $9.90 (-1%) | $10.08 | $9.77 | 679.55 K | $1.11 B |
| 09/02/2026 | $10.11 | $9.93 (-1.78%) | $10.14 | $9.83 | 1.34 M | $1.12 B |
| 09/01/2026 | $10.23 | $10.13 (-0.98%) | $10.28 | $10.10 | 773.09 K | $1.14 B |
| 08/31/2026 | $10.10 | $10.23 (1.29%) | $10.38 | $10.10 | 842.33 K | $1.15 B |
| 08/28/2026 | $10.15 | $10.13 (-0.2%) | $10.20 | $10.10 | 519.27 K | $1.14 B |
| 08/27/2026 | $9.98 | $10.13 (1.5%) | $10.15 | $9.98 | 771.90 K | $1.14 B |
| 08/26/2026 | $10.07 | $10.02 (-0.5%) | $10.11 | $9.97 | 693.30 K | $1.13 B |
| 08/25/2026 | $10.00 | $10.10 (1%) | $10.10 | $9.93 | 908.13 K | $1.14 B |
| 08/24/2026 | $9.84 | $10.00 (1.63%) | $10.00 | $9.83 | 557.41 K | $1.13 B |
| 08/21/2026 | $9.96 | $9.84 (-1.2%) | $9.96 | $9.81 | 997.70 K | $1.11 B |
| 08/20/2026 | $9.90 | $9.92 (0.2%) | $9.98 | $9.84 | 1.18 M | $1.12 B |
| 08/19/2026 | $9.80 | $9.88 (0.82%) | $9.91 | $9.77 | 753.46 K | $1.11 B |
| 08/18/2026 | $9.79 | $9.80 (0.1%) | $9.83 | $9.77 | 616.70 K | $1.10 B |
| 08/17/2026 | $9.84 | $9.78 (-0.61%) | $9.89 | $9.74 | 980.06 K | $1.10 B |
| 08/14/2026 | $9.94 | $9.85 (-0.91%) | $9.95 | $9.82 | 829.10 K | $1.11 B |
| 08/13/2026 | $9.58 | $9.93 (3.65%) | $9.96 | $9.58 | 1.33 M | $1.12 B |
| 08/12/2026 | $9.64 | $9.58 (-0.62%) | $9.71 | $9.55 | 703.33 K | $1.08 B |
| 08/11/2026 | $9.74 | $9.70 (-0.41%) | $9.80 | $9.63 | 1.09 M | $1.09 B |
| 08/10/2026 | $9.70 | $9.75 (0.52%) | $9.82 | $9.49 | 1.52 M | $1.10 B |
| 08/07/2026 | $9.00 | $9.75 (8.33%) | $9.82 | $9.00 | 2.15 M | $1.10 B |
| 08/06/2026 | $8.84 | $9.09 (2.83%) | $9.15 | $8.81 | 1.04 M | $1.02 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.
