5 DAY PERFORMANCE
+6.50%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-16.86%
Goldman Sachs BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.84 | $9.09 (2.83%) | $9.15 | $8.81 | 1.04 M | $1.02 B |
| 08/05/2026 | $8.90 | $8.83 (-0.79%) | $8.91 | $8.80 | 796.00 K | $993.98 M |
| 08/04/2026 | $8.78 | $8.95 (1.94%) | $8.99 | $8.78 | 1.21 M | $1.01 B |
| 08/03/2026 | $8.64 | $8.82 (2.08%) | $8.84 | $8.64 | 682.36 K | $992.86 M |
| 07/31/2026 | $8.71 | $8.61 (-1.15%) | $8.75 | $8.55 | 828.24 K | $969.22 M |
| 07/30/2026 | $8.87 | $8.66 (-2.37%) | $8.87 | $8.48 | 1.17 M | $974.85 M |
| 07/29/2026 | $8.83 | $8.86 (0.34%) | $8.99 | $8.81 | 1.12 M | $997.36 M |
| 07/28/2026 | $8.75 | $8.88 (1.49%) | $8.91 | $8.73 | 850.84 K | $999.61 M |
| 07/27/2026 | $8.70 | $8.70 (0%) | $8.80 | $8.69 | 570.52 K | $979.35 M |
| 07/24/2026 | $8.64 | $8.66 (0.23%) | $8.69 | $8.56 | 839.90 K | $974.85 M |
| 07/23/2026 | $8.66 | $8.61 (-0.58%) | $8.68 | $8.56 | 556.33 K | $969.22 M |
| 07/22/2026 | $8.77 | $8.66 (-1.25%) | $8.85 | $8.64 | 503.30 K | $974.85 M |
| 07/21/2026 | $8.75 | $8.81 (0.69%) | $8.87 | $8.72 | 402.31 K | $991.73 M |
| 07/20/2026 | $8.85 | $8.69 (-1.81%) | $8.85 | $8.61 | 552.10 K | $978.23 M |
| 07/17/2026 | $8.99 | $8.83 (-1.78%) | $9.07 | $8.80 | 445.80 K | $993.98 M |
| 07/16/2026 | $8.90 | $9.06 (1.8%) | $9.08 | $8.86 | 645.90 K | $1.02 B |
| 07/15/2026 | $8.95 | $8.94 (-0.11%) | $9.10 | $8.93 | 787.50 K | $1.01 B |
| 07/14/2026 | $8.78 | $8.90 (1.37%) | $8.95 | $8.78 | 498.04 K | $1.00 B |
| 07/13/2026 | $8.84 | $8.81 (-0.34%) | $8.96 | $8.80 | 642.60 K | $991.73 M |
| 07/10/2026 | $8.64 | $8.82 (2.08%) | $8.96 | $8.63 | 1.09 M | $992.86 M |
| 07/09/2026 | $8.71 | $8.55 (-1.84%) | $8.78 | $8.36 | 3.24 M | $962.47 M |
| 07/08/2026 | $8.99 | $8.93 (-0.67%) | $9.06 | $8.86 | 1.22 M | $1.01 B |
| 07/07/2026 | $9.24 | $9.00 (-2.6%) | $9.35 | $8.97 | 1.36 M | $1.01 B |
| 07/06/2026 | $9.55 | $9.18 (-3.87%) | $9.61 | $9.17 | 1.15 M | $1.03 B |
| 07/02/2026 | $9.73 | $9.58 (-1.54%) | $9.79 | $9.58 | 734.10 K | $1.08 B |
| 07/01/2026 | $9.51 | $9.69 (1.89%) | $9.73 | $9.50 | 1.17 M | $1.09 B |
| 06/30/2026 | $9.37 | $9.48 (1.17%) | $9.57 | $9.37 | 861.40 K | $1.07 B |
| 06/29/2026 | $9.49 | $9.71 (2.32%) | $9.78 | $9.49 | 1.36 M | $1.09 B |
| 06/26/2026 | $9.26 | $9.47 (2.27%) | $9.47 | $9.26 | 738.62 K | $1.07 B |
| 06/25/2026 | $9.41 | $9.27 (-1.49%) | $9.41 | $9.18 | 768.64 K | $1.04 B |
| 06/24/2026 | $9.43 | $9.36 (-0.74%) | $9.43 | $9.26 | 1.23 M | $1.05 B |
| 06/23/2026 | $9.27 | $9.43 (1.73%) | $9.53 | $9.27 | 1.19 M | $1.06 B |
| 06/22/2026 | $9.33 | $9.33 (0%) | $9.46 | $9.31 | 852.76 K | $1.05 B |
| 06/18/2026 | $9.31 | $9.31 (0%) | $9.34 | $9.22 | 1.19 M | $1.05 B |
| 06/17/2026 | $9.26 | $9.19 (-0.76%) | $9.34 | $9.18 | 591.55 K | $1.03 B |
| 06/16/2026 | $9.30 | $9.31 (0.11%) | $9.41 | $9.26 | 668.02 K | $1.05 B |
| 06/15/2026 | $9.33 | $9.27 (-0.64%) | $9.40 | $9.24 | 872.20 K | $1.04 B |
| 06/12/2026 | $9.17 | $9.24 (0.76%) | $9.26 | $9.10 | 880.02 K | $1.04 B |
| 06/11/2026 | $9.11 | $9.08 (-0.33%) | $9.15 | $9.02 | 1.11 M | $1.02 B |
| 06/10/2026 | $9.00 | $9.10 (1.11%) | $9.12 | $8.97 | 674.20 K | $1.02 B |
| 06/09/2026 | $8.90 | $9.00 (1.12%) | $9.03 | $8.90 | 986.61 K | $1.01 B |
| 06/08/2026 | $8.86 | $8.94 (0.9%) | $8.97 | $8.76 | 874.48 K | $1.01 B |
| 06/05/2026 | $9.08 | $8.86 (-2.42%) | $9.15 | $8.82 | 766.52 K | $997.36 M |
| 06/04/2026 | $8.93 | $9.11 (2.02%) | $9.16 | $8.93 | 914.21 K | $1.03 B |
| 06/03/2026 | $9.06 | $8.90 (-1.77%) | $9.10 | $8.86 | 1.68 M | $1.00 B |
| 06/02/2026 | $9.10 | $9.14 (0.44%) | $9.25 | $9.10 | 766.10 K | $1.03 B |
| 06/01/2026 | $9.00 | $9.18 (2%) | $9.20 | $8.99 | 848.20 K | $1.03 B |
| 05/29/2026 | $8.91 | $8.96 (0.56%) | $9.08 | $8.86 | 835.00 K | $1.01 B |
| 05/28/2026 | $8.93 | $8.90 (-0.34%) | $9.00 | $8.89 | 730.13 K | $1.00 B |
| 05/27/2026 | $8.85 | $8.93 (0.9%) | $8.97 | $8.85 | 713.47 K | $1.01 B |
| 05/26/2026 | $8.90 | $8.87 (-0.34%) | $9.00 | $8.86 | 1.02 M | $998.49 M |
| 05/22/2026 | $8.94 | $8.86 (-0.89%) | $9.00 | $8.81 | 1.01 M | $997.36 M |
| 05/21/2026 | $8.93 | $8.92 (-0.11%) | $9.01 | $8.87 | 716.22 K | $1.00 B |
| 05/20/2026 | $8.77 | $8.91 (1.6%) | $9.00 | $8.77 | 1.02 M | $1.00 B |
| 05/19/2026 | $8.75 | $8.75 (0%) | $8.84 | $8.65 | 1.13 M | $984.98 M |
| 05/18/2026 | $8.89 | $8.75 (-1.57%) | $8.91 | $8.75 | 1.47 M | $984.98 M |
| 05/15/2026 | $8.90 | $8.93 (0.34%) | $8.94 | $8.80 | 1.17 M | $1.01 B |
| 05/14/2026 | $9.00 | $8.92 (-0.89%) | $9.01 | $8.90 | 1.53 M | $1.00 B |
| 05/13/2026 | $8.98 | $8.92 (-0.67%) | $9.10 | $8.92 | 2.30 M | $1.00 B |
| 05/12/2026 | $9.04 | $9.00 (-0.44%) | $9.13 | $8.97 | 1.40 M | $1.01 B |
| 05/11/2026 | $9.28 | $8.95 (-3.56%) | $9.40 | $8.92 | 2.69 M | $1.01 B |
| 05/08/2026 | $9.46 | $9.28 (-1.9%) | $9.59 | $9.23 | 2.84 M | $1.04 B |
| 05/07/2026 | $10.05 | $9.94 (-1.09%) | $10.12 | $9.86 | 1.31 M | $1.12 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.
