5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-1.50%
6 MONTH PERFORMANCE
+1.44%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-18.34%
Goldman Sachs BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.70 | $9.80 (1.03%) | $9.87 | $9.69 | 733.46 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 |
| 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 |
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.
