NYSE:GSBD | Historical Stock Price | Goldman Sachs BDC, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.26$11.35$15.60$21.45$29.49$40.542015-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.28$31.90190,300——
2019-12-30$21.53$32.27230,100——
2019-12-27$21.86$32.09164,300——
2019-12-26$21.85$32.08129,300——
2019-12-24$21.70$31.8656,300——
2019-12-23$21.75$31.93134,100——
2019-12-20$21.71$31.87207,300——
2019-12-19$21.45$31.49171,700——
2019-12-18$21.27$31.23140,100——
2019-12-17$21.23$31.17443,600——
2019-12-16$21.65$31.79460,000——
2019-12-13$22.30$32.74196,600——
2019-12-12$22.16$32.54271,600——
2019-12-11$21.95$32.23159,200——
2019-12-10$21.77$31.96296,100——
2019-12-09$21.30$31.27151,500——
2019-12-06$20.89$30.67116,900——
2019-12-05$20.78$30.51103,100——
2019-12-04$20.83$30.5874,900——
2019-12-03$20.74$30.45100,000——
2019-12-02$20.66$30.3370,700——
2019-11-29$20.93$30.7349,200——
2019-11-27$20.87$30.64106,800——
2019-11-26$20.69$30.3888,400——
2019-11-25$20.55$30.1772,700——
2019-11-22$20.33$29.8561,400——
2019-11-21$20.34$29.86126,700——
2019-11-20$20.34$29.86144,600——
2019-11-19$20.44$30.0185,800——
2019-11-18$20.38$29.9281,200——
2019-11-15$20.40$29.9587,400——
2019-11-14$20.38$29.92102,400——
2019-11-13$20.31$29.8294,100——
2019-11-12$20.38$29.92154,700——
2019-11-11$20.17$29.61136,000——
2019-11-08$20.29$29.79141,500——
2019-11-07$20.55$30.17104,500——
2019-11-06$20.65$30.3288,100——
2019-11-05$20.78$30.5162,900——
2019-11-04$20.85$30.61111,300——
2019-11-01$20.88$30.6671,100——
2019-10-31$20.83$30.58137,300——
2019-10-30$21.00$30.83201,000——
2019-10-29$20.80$30.54152,400——
2019-10-28$20.71$30.41101,200——
2019-10-25$20.51$30.11142,200——
2019-10-24$20.62$30.2790,800——
2019-10-23$20.64$30.30229,000——
2019-10-22$20.50$30.10141,200——
2019-10-21$20.36$29.89120,700——
2019-10-18$20.17$29.6178,100——
2019-10-17$20.10$29.5170,600——
2019-10-16$19.98$29.33150,500——
2019-10-15$19.81$29.08119,400——
2019-10-14$19.60$28.7883,800——
2019-10-11$19.60$28.78121,200——
2019-10-10$19.49$28.62162,300——
2019-10-09$19.56$28.72101,100——
2019-10-08$19.47$28.59115,000——
2019-10-07$19.38$28.4557,900——
2019-10-04$19.41$28.5094,300——
2019-10-03$19.25$28.26190,400——
2019-10-02$19.30$28.34291,900——
2019-10-01$19.89$29.20103,600——
2019-09-30$20.09$29.5096,100——
2019-09-27$20.17$29.61179,000——
2019-09-26$20.70$29.73143,500——
2019-09-25$20.57$29.5474,600——
2019-09-24$20.58$29.5679,400——
2019-09-23$20.70$29.73103,100——
2019-09-20$20.70$29.73106,600——
2019-09-19$20.56$29.53144,600——
2019-09-18$20.53$29.4987,800——
2019-09-17$20.47$29.4042,300——
2019-09-16$20.46$29.3964,300——
2019-09-13$20.48$29.41165,800——
2019-09-12$20.29$29.14133,200——
2019-09-11$20.34$29.2189,600——
2019-09-10$20.28$29.1382,700——
2019-09-09$20.21$29.03107,500——
2019-09-06$20.18$28.9861,300——
2019-09-05$20.13$28.9194,000——
2019-09-04$19.99$28.71129,500——
2019-09-03$19.93$28.6390,400——
2019-08-30$19.83$28.4861,200——
2019-08-29$19.86$28.5269,700——
2019-08-28$19.65$28.2283,700——
2019-08-27$19.69$28.2870,200——
2019-08-26$19.88$28.5582,600——
2019-08-23$19.75$28.3784,400——
2019-08-22$19.89$28.57122,200——
2019-08-21$20.02$28.75182,600——
2019-08-20$19.93$28.6383,400——
2019-08-19$19.80$28.4474,200——
2019-08-16$19.57$28.1180,900——
2019-08-15$19.33$27.7692,200——
2019-08-14$19.46$27.95139,600——
2019-08-13$19.81$28.4591,700——
2019-08-12$19.77$28.4065,300——
2019-08-09$19.87$28.54124,900——
2019-08-08$19.95$28.6584,300——
2019-08-07$19.61$28.17122,600——
2019-08-06$19.68$28.27112,400——
2019-08-05$19.31$27.73181,300——
2019-08-02$19.87$28.54163,300——
2019-08-01$19.92$28.6170,800——
2019-07-31$20.08$28.8463,000——
2019-07-30$20.17$28.9773,600——
2019-07-29$20.01$28.74132,500——
2019-07-26$20.21$29.0362,900——
2019-07-25$20.13$28.91191,100——
2019-07-24$20.04$28.78114,800——
2019-07-23$19.80$28.44103,400——
2019-07-22$19.74$28.3571,000——
2019-07-19$19.82$28.4787,300——
2019-07-18$19.80$28.4499,000——
2019-07-17$19.75$28.37101,000——
2019-07-16$19.82$28.47103,400——
2019-07-15$19.73$28.34153,500——
2019-07-12$19.93$28.6384,300——
2019-07-11$19.88$28.5598,300——
2019-07-10$19.84$28.5070,900——
2019-07-09$19.78$28.41110,100——
2019-07-08$19.74$28.3595,100——
2019-07-05$19.76$28.38116,900——
2019-07-03$19.95$28.6599,900——
2019-07-02$19.68$28.2794,300——
2019-07-01$19.66$28.24109,800——
2019-06-28$19.67$28.25185,700——
2019-06-27$19.21$27.59148,700——
2019-06-26$19.80$27.79206,100——
2019-06-25$19.95$28.00117,000——
2019-06-24$20.13$28.26135,300——
2019-06-21$20.25$28.42158,200——
2019-06-20$20.05$28.14145,500——
2019-06-19$20.18$28.33101,600——
2019-06-18$19.96$28.02123,200——
2019-06-17$19.88$27.90143,300——
2019-06-14$19.72$27.6880,100——
2019-06-13$19.83$27.83132,700——
2019-06-12$19.63$27.55294,600——
2019-06-11$19.73$27.69135,600——
2019-06-10$19.61$27.53107,100——
2019-06-07$19.58$27.4883,200——
2019-06-06$19.45$27.30118,000——
2019-06-05$19.40$27.23124,600——
2019-06-04$19.25$27.02103,700——
2019-06-03$18.97$26.63129,600——
2019-05-31$18.71$26.26675,500——
2019-05-30$19.65$27.58145,500——
2019-05-29$19.76$27.74218,000——
2019-05-28$19.79$27.78140,900——
2019-05-24$19.74$27.71108,300——
2019-05-23$19.45$27.30248,400——
2019-05-22$19.88$27.90149,000——
2019-05-21$19.98$28.04143,400——
2019-05-20$20.05$28.14100,800——
2019-05-17$20.06$28.16101,700——
2019-05-16$20.14$28.27117,900——
2019-05-15$20.11$28.23130,300——
2019-05-14$20.16$28.30245,000——
2019-05-13$20.25$28.42169,200——
2019-05-10$20.67$29.01126,100——
2019-05-09$20.74$29.1171,200——
2019-05-08$20.66$29.0070,200——
2019-05-07$20.55$28.8498,800——
2019-05-06$20.71$29.0766,100——
2019-05-03$20.77$29.1547,200——
2019-05-02$20.56$28.8669,200——
2019-05-01$20.54$28.83104,100——
2019-04-30$20.70$29.0685,800——
2019-04-29$20.60$28.91147,700——
2019-04-26$20.65$28.9982,300——
2019-04-25$20.59$28.9096,100——
2019-04-24$20.62$28.9475,300——
2019-04-23$20.77$29.15157,200——
2019-04-22$20.44$28.69110,300——
2019-04-18$20.39$28.6263,700——
2019-04-17$20.41$28.65107,900——
2019-04-16$20.66$29.00155,000——
2019-04-15$20.51$28.79159,900——
2019-04-12$20.85$29.2762,600——
2019-04-11$20.92$29.36102,000——
2019-04-10$20.76$29.1437,600——
2019-04-09$20.66$29.0072,700——
2019-04-08$20.79$29.1855,500——
2019-04-05$20.73$29.10115,200——
2019-04-04$20.83$29.2474,800——
2019-04-03$20.86$29.2865,900——
2019-04-02$20.95$29.4184,000——
2019-04-01$20.97$29.43161,300——
2019-03-29$20.54$28.8398,000——
2019-03-28$20.72$29.08101,600——
2019-03-27$20.96$28.79157,100——
2019-03-26$21.07$28.94123,400——
2019-03-25$20.80$28.57105,400——
2019-03-22$20.69$28.4280,700——
2019-03-21$20.80$28.5759,900——
2019-03-20$20.71$28.4589,600——
2019-03-19$20.64$28.3582,900——
2019-03-18$20.79$28.56172,100——
2019-03-15$20.60$28.29147,900——
2019-03-14$20.60$28.2999,100——
2019-03-13$20.59$28.28147,700——
2019-03-12$20.45$28.09126,000——
2019-03-11$20.39$28.01102,300——
2019-03-08$20.08$27.5898,900——
2019-03-07$20.10$27.61168,800——
2019-03-06$20.05$27.54147,400——
2019-03-05$20.17$27.70102,700——
2019-03-04$20.26$27.83202,300——
2019-03-01$20.70$28.43156,100——
2019-02-28$20.84$28.62118,000——
2019-02-27$20.91$28.7251,600——
2019-02-26$20.97$28.80128,200——
2019-02-25$21.23$29.16114,500——
2019-02-22$21.19$29.10150,900——
2019-02-21$21.05$28.9193,200——
2019-02-20$20.90$28.7167,400——
2019-02-19$20.84$28.6256,900——
2019-02-15$20.64$28.3563,400——
2019-02-14$20.68$28.4059,300——
2019-02-13$20.61$28.3165,500——
2019-02-12$20.60$28.2988,800——
2019-02-11$20.67$28.3967,700——
2019-02-08$20.80$28.5759,100——
2019-02-07$20.84$28.6240,200——
2019-02-06$20.90$28.7168,100——
2019-02-05$21.00$28.8480,900——
2019-02-04$20.78$28.54106,200——
2019-02-01$20.91$28.72165,000——
2019-01-31$20.80$28.57214,300——
2019-01-30$20.33$27.9285,200——
2019-01-29$20.08$27.58111,400——
2019-01-28$20.34$27.94100,500——
2019-01-25$20.43$28.06151,000——
2019-01-24$20.00$27.4754,800——
2019-01-23$19.84$27.2576,600——
2019-01-22$19.66$27.00110,000——
2019-01-18$20.03$27.51219,000——
2019-01-17$20.22$27.77110,200——
2019-01-16$20.38$27.99116,300——
2019-01-15$20.17$27.70185,700——
2019-01-14$20.13$27.6585,000——
2019-01-11$20.22$27.77157,200——
2019-01-10$19.92$27.36149,100——
2019-01-09$19.74$27.11190,500——
2019-01-08$19.75$27.13347,600——
2019-01-07$20.07$27.57248,000——
2019-01-04$19.42$26.67146,400——
2019-01-03$18.75$25.75123,500——
2019-01-02$18.88$25.93154,500——