5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
-12.25%
6 MONTH PERFORMANCE
-12.86%
YEAR-TO-DATE PERFORMANCE
-17.11%
1 YEAR PERFORMANCE
-23.02%
Goldman Sachs BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.04 | $10.06 (0.2%) | $10.09 | $9.97 | 1.56 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 |
| 10/10/2025 | $9.44 | $9.57 (1.38%) | $9.66 | $9.38 | 1.68 M | $1.12 B |
| 10/09/2025 | $9.75 | $9.54 (-2.15%) | $9.78 | $9.48 | 1.33 M | $1.12 B |
| 10/08/2025 | $9.84 | $9.76 (-0.81%) | $9.92 | $9.74 | 1.12 M | $1.14 B |
| 10/07/2025 | $9.96 | $9.82 (-1.41%) | $10.00 | $9.76 | 1.11 M | $1.15 B |
| 10/06/2025 | $10.05 | $9.96 (-0.9%) | $10.14 | $9.93 | 1.44 M | $1.17 B |
| 10/03/2025 | $10.17 | $10.02 (-1.47%) | $10.20 | $9.99 | 714.58 K | $1.17 B |
| 10/02/2025 | $9.96 | $10.13 (1.71%) | $10.17 | $9.91 | 836.17 K | $1.19 B |
| 10/01/2025 | $10.13 | $9.99 (-1.38%) | $10.14 | $9.96 | 1.30 M | $1.17 B |
| 09/30/2025 | $10.34 | $10.17 (-1.64%) | $10.36 | $10.08 | 1.02 M | $1.19 B |
| 09/29/2025 | $10.91 | $10.75 (-1.47%) | $10.91 | $10.67 | 1.17 M | $1.26 B |
| 09/26/2025 | $10.93 | $10.89 (-0.37%) | $11.07 | $10.86 | 603.70 K | $1.28 B |
| 09/25/2025 | $10.95 | $10.91 (-0.37%) | $11.00 | $10.88 | 931.45 K | $1.28 B |
| 09/24/2025 | $11.09 | $10.95 (-1.26%) | $11.11 | $10.89 | 844.37 K | $1.28 B |
| 09/23/2025 | $11.05 | $11.06 (0.09%) | $11.21 | $11.05 | 706.60 K | $1.30 B |
| 09/22/2025 | $11.22 | $11.06 (-1.43%) | $11.22 | $11.03 | 969.10 K | $1.30 B |
| 09/19/2025 | $11.30 | $11.23 (-0.62%) | $11.31 | $11.16 | 848.07 K | $1.32 B |
| 09/18/2025 | $11.28 | $11.24 (-0.35%) | $11.33 | $11.17 | 916.98 K | $1.32 B |
| 09/17/2025 | $11.29 | $11.25 (-0.35%) | $11.43 | $11.25 | 531.00 K | $1.32 B |
| 09/16/2025 | $11.22 | $11.31 (0.8%) | $11.35 | $11.17 | 638.83 K | $1.33 B |
| 09/15/2025 | $11.38 | $11.17 (-1.85%) | $11.38 | $11.13 | 816.00 K | $1.31 B |
| 09/12/2025 | $11.39 | $11.36 (-0.26%) | $11.45 | $11.32 | 443.85 K | $1.33 B |
| 09/11/2025 | $11.31 | $11.43 (1.06%) | $11.43 | $11.30 | 610.84 K | $1.34 B |
| 09/10/2025 | $11.42 | $11.31 (-0.96%) | $11.47 | $11.31 | 457.30 K | $1.33 B |
| 09/09/2025 | $11.43 | $11.40 (-0.26%) | $11.45 | $11.35 | 440.20 K | $1.34 B |
| 09/08/2025 | $11.44 | $11.43 (-0.09%) | $11.45 | $11.34 | 488.05 K | $1.34 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.
