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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.12$32.13404,100——
2020-12-30$19.02$31.96441,900——
2020-12-29$19.39$31.82350,500——
2020-12-28$19.17$31.46282,600——
2020-12-24$19.29$31.66124,100——
2020-12-23$19.10$31.35194,700——
2020-12-22$19.07$31.30198,500——
2020-12-21$19.04$31.25232,100——
2020-12-18$19.25$31.591,368,200——
2020-12-17$18.93$31.07484,200——
2020-12-16$19.17$31.46296,300——
2020-12-15$19.20$31.51164,200——
2020-12-14$19.25$31.59356,800——
2020-12-11$19.21$31.53178,000——
2020-12-10$18.96$31.12244,500——
2020-12-09$19.35$31.76275,400——
2020-12-08$19.40$31.84148,000——
2020-12-07$19.27$31.63228,000——
2020-12-04$19.57$32.12179,500——
2020-12-03$19.29$31.66365,200——
2020-12-02$18.84$30.92161,600——
2020-12-01$18.61$30.54103,100——
2020-11-30$18.27$29.98113,900——
2020-11-27$18.44$30.2678,600——
2020-11-25$18.31$30.05100,400——
2020-11-24$18.12$29.74249,000——
2020-11-23$17.77$29.16136,900——
2020-11-20$17.52$28.75112,100——
2020-11-19$17.53$28.77101,700——
2020-11-18$17.21$28.25145,500——
2020-11-17$17.42$28.59136,000——
2020-11-16$17.40$28.56318,200——
2020-11-13$17.08$28.03131,100——
2020-11-12$16.71$27.42193,900——
2020-11-11$17.30$28.39163,100——
2020-11-10$17.04$27.97259,400——
2020-11-09$16.46$27.01488,400——
2020-11-06$16.13$26.47152,900——
2020-11-05$16.29$26.74240,500——
2020-11-04$15.98$26.23218,300——
2020-11-03$15.88$26.06150,500——
2020-11-02$15.63$25.65180,500——
2020-10-30$15.30$25.11184,600——
2020-10-29$15.47$25.39291,400——
2020-10-28$15.89$26.08879,900——
2020-10-27$15.21$24.9684,100——
2020-10-26$15.17$24.90105,000——
2020-10-23$15.23$25.00157,400——
2020-10-22$14.95$24.54140,700——
2020-10-21$15.17$24.90104,600——
2020-10-20$15.14$24.85100,000——
2020-10-19$15.13$24.83172,500——
2020-10-16$15.05$24.70172,200——
2020-10-15$15.17$24.90102,900——
2020-10-14$15.17$24.90102,700——
2020-10-13$15.11$24.80111,100——
2020-10-12$15.11$24.80169,400——
2020-10-09$15.26$25.0489,500——
2020-10-08$15.40$25.27112,700——
2020-10-07$15.25$25.03174,600——
2020-10-06$15.17$24.90147,300——
2020-10-05$15.30$25.1188,900——
2020-10-02$15.29$25.0982,000——
2020-10-01$15.37$25.23205,400——
2020-09-30$15.04$24.68145,300——
2020-09-29$15.33$25.16166,900——
2020-09-28$16.04$25.59364,700——
2020-09-25$15.72$25.08140,300——
2020-09-24$15.35$24.49180,100——
2020-09-23$15.42$24.60141,400——
2020-09-22$15.71$25.06185,400——
2020-09-21$15.82$25.24184,200——
2020-09-18$15.60$24.88190,400——
2020-09-17$15.86$25.30103,600——
2020-09-16$15.87$25.32101,500——
2020-09-15$15.85$25.28126,400——
2020-09-14$15.83$25.25199,200——
2020-09-11$15.93$25.41165,200——
2020-09-10$15.73$25.09132,700——
2020-09-09$15.69$25.03173,600——
2020-09-08$15.75$25.12296,200——
2020-09-04$15.49$24.71136,500——
2020-09-03$15.67$25.00281,100——
2020-09-02$15.85$25.28140,600——
2020-09-01$15.84$25.27140,900——
2020-08-31$15.92$25.40149,600——
2020-08-28$15.83$25.25113,600——
2020-08-27$15.60$24.88130,600——
2020-08-26$15.59$24.8795,500——
2020-08-25$15.73$25.09156,200——
2020-08-24$15.86$25.30108,400——
2020-08-21$15.51$24.7492,100——
2020-08-20$15.59$24.8776,100——
2020-08-19$15.64$24.9592,500——
2020-08-18$15.67$25.00134,500——
2020-08-17$15.85$25.28103,400——
2020-08-14$16.07$25.63111,700——
2020-08-13$16.06$25.62136,800——
2020-08-12$16.28$25.97193,500——
2020-08-11$16.21$25.86205,200——
2020-08-10$16.29$25.99273,000——
2020-08-07$16.35$26.08155,100——
2020-08-06$15.80$25.2078,800——
2020-08-05$15.96$25.46691,300——
2020-08-04$15.38$24.5393,700——
2020-08-03$15.39$24.55122,100——
2020-07-31$15.18$24.21205,600——
2020-07-30$15.32$24.44147,700——
2020-07-29$15.28$24.3774,000——
2020-07-28$15.27$24.36155,200——
2020-07-27$15.31$24.42114,500——
2020-07-24$15.36$24.50103,000——
2020-07-23$15.64$24.9568,800——
2020-07-22$15.66$24.9870,000——
2020-07-21$15.51$24.7484,600——
2020-07-20$15.27$24.36103,600——
2020-07-17$15.52$24.7652,700——
2020-07-16$15.61$24.9083,300——
2020-07-15$15.62$24.92126,500——
2020-07-14$15.34$24.47168,500——
2020-07-13$15.20$24.25162,100——
2020-07-10$15.06$24.02132,800——
2020-07-09$14.99$23.91190,200——
2020-07-08$15.27$24.36182,800——
2020-07-07$15.26$24.34163,400——
2020-07-06$15.94$25.43153,100——
2020-07-02$16.10$25.68154,700——
2020-07-01$16.02$25.55166,800——
2020-06-30$16.23$25.89227,000——
2020-06-29$16.13$25.73223,800——
2020-06-26$16.41$25.46214,600——
2020-06-25$16.60$25.75124,300——
2020-06-24$16.36$25.38237,400——
2020-06-23$16.80$26.06164,700——
2020-06-22$16.82$26.10126,400——
2020-06-19$16.99$26.36248,300——
2020-06-18$16.58$25.72241,000——
2020-06-17$17.09$26.51185,900——
2020-06-16$17.69$27.44366,600——
2020-06-15$16.82$26.10172,900——
2020-06-12$16.66$25.85220,100——
2020-06-11$15.72$24.39320,100——
2020-06-10$17.11$26.54253,200——
2020-06-09$17.80$27.62178,200——
2020-06-08$18.09$28.07244,300——
2020-06-05$17.23$26.73354,300——
2020-06-04$16.64$25.82147,100——
2020-06-03$16.81$26.08163,500——
2020-06-02$16.44$25.51317,000——
2020-06-01$16.86$26.16147,800——
2020-05-29$16.80$26.06275,100——
2020-05-28$16.84$26.13371,600——
2020-05-27$17.06$26.47262,000——
2020-05-26$16.75$25.99188,400——
2020-05-22$15.99$24.81278,000——
2020-05-21$16.20$25.13161,400——
2020-05-20$15.97$24.78134,000——
2020-05-19$15.65$24.28136,500——
2020-05-18$15.61$24.22361,400——
2020-05-15$15.37$23.85160,800——
2020-05-14$15.23$23.63250,600——
2020-05-13$15.04$23.33318,200——
2020-05-12$14.94$23.18420,000——
2020-05-11$15.29$23.72240,000——
2020-05-08$15.60$24.20218,100——
2020-05-07$15.33$23.78262,900——
2020-05-06$15.41$23.91235,900——
2020-05-05$14.70$22.81329,900——
2020-05-04$14.54$22.56319,100——
2020-05-01$15.30$23.74277,600——
2020-04-30$16.03$24.87378,100——
2020-04-29$16.02$24.85239,300——
2020-04-28$15.25$23.66292,200——
2020-04-27$15.76$24.45377,800——
2020-04-24$14.87$23.07298,700——
2020-04-23$13.73$21.30202,900——
2020-04-22$13.60$21.10164,000——
2020-04-21$13.61$21.11496,900——
2020-04-20$14.22$22.06561,400——
2020-04-17$14.17$21.98396,000——
2020-04-16$13.51$20.96452,400——
2020-04-15$13.01$20.18370,300——
2020-04-14$14.09$21.86373,100——
2020-04-13$14.08$21.84515,700——
2020-04-09$13.22$20.51877,200——
2020-04-08$13.61$21.11571,300——
2020-04-07$13.20$20.48443,500——
2020-04-06$12.59$19.53389,200——
2020-04-03$11.43$17.73374,200——
2020-04-02$11.52$17.87401,500——
2020-04-01$11.40$17.69441,100——
2020-03-31$12.33$19.13291,900——
2020-03-30$12.51$19.41473,000——
2020-03-27$13.33$19.98456,600——
2020-03-26$13.07$19.59797,900——
2020-03-25$12.42$18.62744,700——
2020-03-24$11.25$16.86538,400——
2020-03-23$9.50$14.24644,600——
2020-03-20$10.49$15.73691,700——
2020-03-19$12.99$19.47874,700——
2020-03-18$8.38$12.561,258,500——
2020-03-17$10.81$16.20797,400——
2020-03-16$12.33$18.48540,900——
2020-03-13$14.55$21.81708,400——
2020-03-12$14.06$21.08598,000——
2020-03-11$17.22$25.81348,700——
2020-03-10$18.20$27.28330,000——
2020-03-09$17.91$26.85481,400——
2020-03-06$19.59$29.37290,100——
2020-03-05$20.17$30.24130,800——
2020-03-04$20.16$30.22195,300——
2020-03-03$19.76$29.62249,400——
2020-03-02$20.15$30.21343,100——
2020-02-28$19.35$29.01548,000——
2020-02-27$20.00$29.98408,900——
2020-02-26$20.50$30.73243,200——
2020-02-25$20.30$30.43434,200——
2020-02-24$20.87$31.29410,800——
2020-02-21$21.40$32.08296,700——
2020-02-20$22.45$33.65117,700——
2020-02-19$22.35$33.5089,200——
2020-02-18$22.32$33.46163,500——
2020-02-14$22.40$33.58208,500——
2020-02-13$22.01$32.9996,900——
2020-02-12$21.72$32.56118,200——
2020-02-11$22.01$32.99150,700——
2020-02-10$21.75$32.60134,400——
2020-02-07$21.44$32.14100,300——
2020-02-06$21.44$32.14103,000——
2020-02-05$21.37$32.03141,000——
2020-02-04$21.26$31.87105,400——
2020-02-03$21.15$31.7066,700——
2020-01-31$21.04$31.5494,700——
2020-01-30$21.13$31.6787,400——
2020-01-29$21.10$31.63172,200——
2020-01-28$21.25$31.85130,000——
2020-01-27$21.13$31.6785,900——
2020-01-24$21.22$31.81125,800——
2020-01-23$21.25$31.85125,200——
2020-01-22$21.18$31.75108,500——
2020-01-21$21.21$31.7997,900——
2020-01-17$21.27$31.88120,100——
2020-01-16$21.22$31.81141,900——
2020-01-15$21.17$31.73128,100——
2020-01-14$21.24$31.84167,100——
2020-01-13$21.20$31.78124,300——
2020-01-10$21.01$31.5084,100——
2020-01-09$21.11$31.65126,100——
2020-01-08$20.91$31.35121,600——
2020-01-07$20.97$31.44104,600——
2020-01-06$21.04$31.54129,300——
2020-01-03$21.27$31.88230,100——
2020-01-02$21.35$32.00115,700——