MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSBD — Goldman Sachs BDC, Inc.
NYSEGoldman Sachs BDC, Inc.
$9.07
-0.10(-1.09%)
- O
- 9.23
- H
- 9.28
- L
- 9.05
- V
- 869.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.07
Period Return-13.78%
Period High$12.03
Period Low$8.36
Avg Daily Volume1.05M
Total Trading Days365
GSBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.23 | $9.28 | $9.05 | $9.07 | $-0.10 | -1.09% | 869,081 | $9.10 | $9.05 $9.28 |
| Oct 1, 2026 | $9.05 | $9.21 | $9.01 | $9.17 | +$0.08 | +0.88% | 970,704 | $9.11 | $9.01 $9.21 |
| Sep 30, 2026 | $9.23 | $9.23 | $9.06 | $9.09 | $-0.40 | -4.21% | 1,064,562 | $9.13 | $9.06 $9.23 |
| Sep 29, 2026 | $9.42 | $9.62 | $9.42 | $9.49 | +$0.03 | +0.32% | 798,512 | $9.49 | $9.42 $9.62 |
| Sep 28, 2026 | $9.50 | $9.50 | $9.37 | $9.46 | $-0.08 | -0.84% | 1,065,930 | $9.44 | $9.37 $9.50 |
| Sep 25, 2026 | $9.53 | $9.55 | $9.44 | $9.54 | +$0.01 | +0.10% | 604,612 | $9.50 | $9.44 $9.55 |
| Sep 24, 2026 | $9.65 | $9.65 | $9.49 | $9.53 | $-0.11 | -1.14% | 701,427 | $9.55 | $9.49 $9.65 |
| Sep 23, 2026 | $9.72 | $9.72 | $9.62 | $9.64 | $-0.09 | -0.92% | 810,960 | $9.67 | $9.62 $9.72 |
| Sep 22, 2026 | $9.95 | $9.95 | $9.73 | $9.73 | $-0.07 | -0.71% | 570,978 | $9.79 | $9.73 $9.95 |
| Sep 21, 2026 | $9.70 | $9.87 | $9.69 | $9.80 | +$0.10 | +1.03% | 733,477 | $9.79 | $9.69 $9.87 |
| Sep 18, 2026 | $10.00 | $10.00 | $9.69 | $9.70 | $-0.29 | -2.90% | 1,305,469 | $9.73 | $9.69 $10.00 |
| Sep 17, 2026 | $9.90 | $10.18 | $9.86 | $9.99 | +$0.20 | +2.04% | 1,001,201 | $10.07 | $9.86 $10.18 |
| Sep 16, 2026 | $9.64 | $9.82 | $9.58 | $9.79 | +$0.15 | +1.56% | 1,205,542 | $9.74 | $9.58 $9.82 |
| Sep 15, 2026 | $9.62 | $9.68 | $9.56 | $9.64 | +$0.01 | +0.10% | 551,327 | $9.62 | $9.56 $9.68 |
| Sep 14, 2026 | $9.65 | $9.78 | $9.61 | $9.63 | +$0.01 | +0.10% | 604,309 | $9.65 | $9.61 $9.78 |
| Sep 11, 2026 | $9.62 | $9.68 | $9.56 | $9.62 | +$0.04 | +0.42% | 426,127 | $9.62 | $9.56 $9.68 |
| Sep 10, 2026 | $9.60 | $9.64 | $9.47 | $9.58 | $-0.06 | -0.62% | 665,231 | $9.57 | $9.47 $9.64 |
| Sep 9, 2026 | $9.60 | $9.72 | $9.38 | $9.64 | $-0.04 | -0.41% | 951,006 | $9.57 | $9.38 $9.72 |
| Sep 8, 2026 | $9.76 | $9.85 | $9.59 | $9.68 | $-0.30 | -3.01% | 1,260,961 | $9.69 | $9.59 $9.85 |
| Sep 4, 2026 | $9.85 | $10.06 | $9.85 | $9.98 | +$0.08 | +0.81% | 538,023 | $9.99 | $9.85 $10.06 |
| Sep 3, 2026 | $10.00 | $10.08 | $9.77 | $9.90 | $-0.03 | -0.30% | 679,546 | $9.86 | $9.77 $10.08 |
| Sep 2, 2026 | $10.11 | $10.14 | $9.83 | $9.93 | $-0.20 | -1.97% | 1,330,545 | $9.96 | $9.83 $10.14 |
| Sep 1, 2026 | $10.23 | $10.28 | $10.10 | $10.13 | $-0.10 | -0.98% | 773,086 | $10.16 | $10.10 $10.28 |
| Aug 31, 2026 | $10.10 | $10.38 | $10.10 | $10.23 | +$0.10 | +0.99% | 842,331 | $10.28 | $10.10 $10.38 |
| Aug 28, 2026 | $10.15 | $10.20 | $10.10 | $10.13 | +$0.00 | +0.00% | 519,270 | $10.15 | $10.10 $10.20 |
| Aug 27, 2026 | $9.98 | $10.15 | $9.98 | $10.13 | +$0.11 | +1.10% | 771,902 | $10.09 | $9.98 $10.15 |
| Aug 26, 2026 | $10.07 | $10.11 | $9.97 | $10.02 | $-0.08 | -0.79% | 693,288 | $10.02 | $9.97 $10.11 |
| Aug 25, 2026 | $10.00 | $10.10 | $9.93 | $10.10 | +$0.10 | +1.00% | 908,133 | $10.01 | $9.93 $10.10 |
| Aug 24, 2026 | $9.84 | $10.00 | $9.83 | $10.00 | +$0.16 | +1.63% | 557,412 | $9.93 | $9.83 $10.00 |
| Aug 21, 2026 | $9.96 | $9.96 | $9.81 | $9.84 | $-0.08 | -0.81% | 997,684 | $9.87 | $9.81 $9.96 |