5 DAY PERFORMANCE
-9.12%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-5.85%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-13.00%
Goldman Sachs BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.10 | $10.15 (0.45%) | $10.18 | $9.99 | 923.65 K | $1.16 B |
| 05/05/2026 | $10.05 | $10.12 (0.7%) | $10.15 | $9.87 | 1.15 M | $1.17 B |
| 05/04/2026 | $10.04 | $10.04 (0%) | $10.23 | $10.01 | 1.56 M | $1.16 B |
| 05/01/2026 | $9.90 | $10.09 (1.92%) | $10.10 | $9.86 | 2.33 M | $1.17 B |
| 04/30/2026 | $9.73 | $9.83 (1.03%) | $9.86 | $9.71 | 1.21 M | $1.14 B |
| 04/29/2026 | $9.79 | $9.71 (-0.82%) | $9.84 | $9.64 | 868.30 K | $1.12 B |
| 04/28/2026 | $9.68 | $9.77 (0.93%) | $9.87 | $9.66 | 1.52 M | $1.13 B |
| 04/27/2026 | $9.52 | $9.67 (1.58%) | $9.73 | $9.50 | 1.60 M | $1.12 B |
| 04/24/2026 | $9.53 | $9.51 (-0.21%) | $9.62 | $9.48 | 786.51 K | $1.10 B |
| 04/23/2026 | $9.67 | $9.48 (-1.96%) | $9.67 | $9.45 | 1.10 M | $1.10 B |
| 04/22/2026 | $9.76 | $9.62 (-1.43%) | $9.82 | $9.61 | 733.60 K | $1.11 B |
| 04/21/2026 | $9.85 | $9.69 (-1.62%) | $9.87 | $9.64 | 1.23 M | $1.12 B |
| 04/20/2026 | $9.74 | $9.77 (0.31%) | $9.86 | $9.72 | 1.74 M | $1.13 B |
| 04/17/2026 | $9.61 | $9.79 (1.87%) | $9.84 | $9.61 | 1.42 M | $1.13 B |
| 04/16/2026 | $9.57 | $9.55 (-0.21%) | $9.68 | $9.51 | 1.27 M | $1.10 B |
| 04/15/2026 | $9.50 | $9.67 (1.79%) | $9.69 | $9.49 | 1.30 M | $1.12 B |
| 04/14/2026 | $9.11 | $9.46 (3.84%) | $9.49 | $9.10 | 1.52 M | $1.09 B |
| 04/13/2026 | $8.92 | $9.08 (1.79%) | $9.10 | $8.89 | 1.52 M | $1.05 B |
| 04/10/2026 | $9.04 | $8.97 (-0.77%) | $9.12 | $8.95 | 1.10 M | $1.04 B |
| 04/09/2026 | $9.08 | $9.04 (-0.44%) | $9.16 | $9.02 | 1.42 M | $1.04 B |
| 04/08/2026 | $9.28 | $9.13 (-1.62%) | $9.38 | $9.13 | 1.12 M | $1.06 B |
| 04/07/2026 | $9.30 | $9.18 (-1.29%) | $9.38 | $9.16 | 1.65 M | $1.06 B |
| 04/06/2026 | $9.05 | $9.25 (2.21%) | $9.28 | $9.00 | 1.24 M | $1.07 B |
| 04/02/2026 | $8.69 | $9.03 (3.91%) | $9.04 | $8.66 | 1.91 M | $1.04 B |
| 04/01/2026 | $8.90 | $8.76 (-1.57%) | $8.90 | $8.69 | 1.61 M | $1.01 B |
| 03/31/2026 | $8.76 | $8.88 (1.37%) | $8.96 | $8.71 | 1.59 M | $1.03 B |
| 03/30/2026 | $9.04 | $9.04 (0%) | $9.11 | $8.91 | 1.39 M | $1.04 B |
| 03/27/2026 | $9.12 | $8.99 (-1.43%) | $9.13 | $8.96 | 1.18 M | $1.04 B |
| 03/26/2026 | $9.20 | $9.10 (-1.09%) | $9.34 | $9.09 | 853.00 K | $1.05 B |
| 03/25/2026 | $9.22 | $9.22 (0%) | $9.32 | $9.16 | 670.69 K | $1.07 B |
| 03/24/2026 | $9.15 | $9.15 (0%) | $9.27 | $9.09 | 1.33 M | $1.06 B |
| 03/23/2026 | $9.20 | $9.24 (0.43%) | $9.32 | $9.04 | 1.50 M | $1.07 B |
| 03/20/2026 | $9.30 | $9.04 (-2.8%) | $9.34 | $9.04 | 2.42 M | $1.04 B |
| 03/19/2026 | $9.27 | $9.28 (0.11%) | $9.38 | $9.23 | 1.10 M | $1.07 B |
| 03/18/2026 | $9.24 | $9.30 (0.65%) | $9.43 | $9.22 | 1.23 M | $1.07 B |
| 03/17/2026 | $9.15 | $9.29 (1.53%) | $9.43 | $9.15 | 1.70 M | $1.07 B |
| 03/16/2026 | $9.13 | $9.06 (-0.77%) | $9.17 | $9.06 | 1.57 M | $1.05 B |
| 03/13/2026 | $9.13 | $9.12 (-0.11%) | $9.17 | $9.04 | 1.45 M | $1.05 B |
| 03/12/2026 | $9.10 | $9.06 (-0.44%) | $9.21 | $9.04 | 1.98 M | $1.05 B |
| 03/11/2026 | $9.17 | $9.17 (0%) | $9.28 | $9.09 | 1.46 M | $1.06 B |
| 03/10/2026 | $9.14 | $9.16 (0.22%) | $9.29 | $9.05 | 1.24 M | $1.06 B |
| 03/09/2026 | $9.18 | $9.15 (-0.33%) | $9.26 | $9.04 | 2.10 M | $1.06 B |
| 03/06/2026 | $9.24 | $9.35 (1.19%) | $9.37 | $9.15 | 1.97 M | $1.08 B |
| 03/05/2026 | $9.33 | $9.30 (-0.32%) | $9.49 | $9.30 | 1.43 M | $1.07 B |
| 03/04/2026 | $9.20 | $9.33 (1.41%) | $9.37 | $9.11 | 1.34 M | $1.08 B |
| 03/03/2026 | $9.04 | $9.17 (1.44%) | $9.24 | $9.03 | 1.51 M | $1.06 B |
| 03/02/2026 | $9.00 | $9.16 (1.78%) | $9.30 | $8.81 | 2.28 M | $1.06 B |
| 02/27/2026 | $9.16 | $9.06 (-1.09%) | $9.40 | $9.05 | 2.71 M | $1.05 B |
| 02/26/2026 | $9.26 | $9.17 (-0.97%) | $9.29 | $9.03 | 2.02 M | $1.06 B |
| 02/25/2026 | $9.13 | $9.26 (1.42%) | $9.29 | $9.03 | 970.70 K | $1.07 B |
| 02/24/2026 | $9.10 | $9.15 (0.55%) | $9.24 | $9.09 | 1.00 M | $1.06 B |
| 02/23/2026 | $9.08 | $9.07 (-0.11%) | $9.20 | $9.05 | 1.73 M | $1.05 B |
| 02/20/2026 | $9.11 | $9.08 (-0.33%) | $9.15 | $8.96 | 1.46 M | $1.04 B |
| 02/19/2026 | $9.22 | $9.16 (-0.65%) | $9.29 | $9.09 | 1.98 M | $1.05 B |
| 02/18/2026 | $9.23 | $9.29 (0.65%) | $9.34 | $9.17 | 1.04 M | $1.06 B |
| 02/17/2026 | $9.27 | $9.24 (-0.32%) | $9.35 | $9.13 | 1.50 M | $1.06 B |
| 02/13/2026 | $9.33 | $9.23 (-1.07%) | $9.39 | $9.14 | 1.96 M | $1.06 B |
| 02/12/2026 | $9.45 | $9.41 (-0.42%) | $9.53 | $9.32 | 1.07 M | $1.08 B |
| 02/11/2026 | $9.53 | $9.47 (-0.63%) | $9.55 | $9.41 | 871.90 K | $1.08 B |
| 02/10/2026 | $9.29 | $9.50 (2.26%) | $9.53 | $9.29 | 1.77 M | $1.09 B |
| 02/09/2026 | $9.19 | $9.34 (1.63%) | $9.36 | $9.10 | 1.62 M | $1.07 B |
| 02/06/2026 | $9.20 | $9.20 (0%) | $9.29 | $9.13 | 1.50 M | $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.
