5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
-14.85%
YEAR-TO-DATE PERFORMANCE
+0.50%
1 YEAR PERFORMANCE
-20.68%
Goldman Sachs BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.02 | $11.84 (-1.5%) | $12.11 | $11.83 | 774,454 | $1.40 B |
| 03/12/2025 | $12.01 | $12.01 (0%) | $12.11 | $11.95 | 792,519 | $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 | $1.54 B |
| 02/20/2025 | $13.30 | $13.18 (-0.9%) | $13.32 | $13.11 | 872,900 | $1.54 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 | $1.50 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 | $1.48 B |
| 02/07/2025 | $12.87 | $12.60 (-2.1%) | $12.88 | $12.57 | 947,600 | $1.47 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 | $1.51 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 | $1.50 B |
| 01/31/2025 | $12.73 | $12.84 (0.86%) | $12.85 | $12.70 | 847,501 | $1.50 B |
| 01/30/2025 | $12.71 | $12.72 (0.08%) | $12.77 | $12.61 | 734,912 | $1.49 B |
| 01/29/2025 | $12.86 | $12.61 (-1.94%) | $12.90 | $12.56 | 657,917 | $1.47 B |
| 01/28/2025 | $12.78 | $12.86 (0.63%) | $12.97 | $12.78 | 961,257 | $1.50 B |
| 01/27/2025 | $12.80 | $12.81 (0.08%) | $12.96 | $12.74 | 1.22 M | $1.50 B |
| 01/24/2025 | $12.58 | $12.72 (1.11%) | $12.74 | $12.58 | 787,667 | $1.49 B |
| 01/23/2025 | $12.32 | $12.58 (2.11%) | $12.62 | $12.32 | 906,900 | $1.47 B |
| 01/22/2025 | $12.30 | $12.34 (0.33%) | $12.39 | $12.29 | 595,400 | $1.44 B |
| 01/21/2025 | $12.29 | $12.33 (0.33%) | $12.36 | $12.21 | 870,663 | $1.44 B |
| 01/17/2025 | $12.40 | $12.26 (-1.13%) | $12.43 | $12.22 | 1.09 M | $1.43 B |
| 01/16/2025 | $12.28 | $12.40 (0.98%) | $12.41 | $12.25 | 626,825 | $1.45 B |
| 01/15/2025 | $12.28 | $12.28 (0%) | $12.35 | $12.16 | 840,801 | $1.44 B |
| 01/14/2025 | $12.00 | $12.16 (1.33%) | $12.20 | $11.99 | 912,900 | $1.42 B |
| 01/13/2025 | $11.93 | $11.92 (-0.08%) | $11.94 | $11.78 | 1.14 M | $1.39 B |
| 01/10/2025 | $11.80 | $11.93 (1.1%) | $11.98 | $11.72 | 1.11 M | $1.40 B |
| 01/08/2025 | $12.00 | $11.90 (-0.83%) | $12.00 | $11.80 | 1.35 M | $1.39 B |
| 01/07/2025 | $12.21 | $12.01 (-1.64%) | $12.24 | $11.96 | 981,700 | $1.40 B |
| 01/06/2025 | $12.28 | $12.16 (-0.98%) | $12.33 | $12.12 | 1.11 M | $1.42 B |
| 01/03/2025 | $12.25 | $12.21 (-0.33%) | $12.27 | $12.16 | 805,754 | $1.43 B |
| 01/02/2025 | $12.15 | $12.19 (0.33%) | $12.27 | $12.10 | 1.17 M | $1.43 B |
| 12/31/2024 | $12.28 | $12.10 (-1.47%) | $12.28 | $11.87 | 4.05 M | $1.42 B |
| 12/30/2024 | $12.75 | $12.69 (-0.47%) | $12.76 | $12.63 | 1.75 M | $1.48 B |
| 12/27/2024 | $12.77 | $12.79 (0.16%) | $12.83 | $12.75 | 1.02 M | $1.50 B |
| 12/26/2024 | $12.81 | $12.76 (-0.39%) | $12.85 | $12.76 | 1.29 M | $1.49 B |
| 12/24/2024 | $12.75 | $12.84 (0.71%) | $12.85 | $12.74 | 501,820 | $1.50 B |
| 12/23/2024 | $12.80 | $12.75 (-0.39%) | $12.84 | $12.71 | 1.05 M | $1.49 B |
| 12/20/2024 | $12.75 | $12.85 (0.78%) | $12.89 | $12.71 | 1.39 M | $1.50 B |
| 12/19/2024 | $12.83 | $12.78 (-0.39%) | $12.90 | $12.71 | 1.04 M | $1.49 B |
| 12/18/2024 | $12.79 | $12.65 (-1.09%) | $12.97 | $12.65 | 1.39 M | $1.48 B |
| 12/17/2024 | $12.71 | $12.79 (0.63%) | $12.82 | $12.67 | 1.26 M | $1.50 B |
| 12/16/2024 | $12.88 | $12.70 (-1.4%) | $12.88 | $12.70 | 1.39 M | $1.49 B |
| 12/13/2024 | $12.83 | $12.87 (0.31%) | $12.87 | $12.75 | 623,407 | $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.
