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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$19.16$35.61302,700——
2021-12-30$19.09$35.48859,400——
2021-12-29$19.46$35.33516,300——
2021-12-28$19.51$35.42481,300——
2021-12-27$19.49$35.39580,700——
2021-12-23$19.41$35.24566,200——
2021-12-22$19.23$34.91740,500——
2021-12-21$19.14$34.75468,900——
2021-12-20$18.99$34.48667,300——
2021-12-17$19.05$34.591,446,100——
2021-12-16$19.16$34.79410,200——
2021-12-15$19.05$34.59605,600——
2021-12-14$19.02$34.53601,800——
2021-12-13$19.07$34.62427,900——
2021-12-10$19.21$34.88268,400——
2021-12-09$19.11$34.70416,900——
2021-12-08$19.20$34.86457,300——
2021-12-07$19.10$34.68431,500——
2021-12-06$19.10$34.68369,000——
2021-12-03$18.92$34.35452,900——
2021-12-02$19.02$34.53488,300——
2021-12-01$18.79$34.12481,500——
2021-11-30$18.83$34.19444,600——
2021-11-29$19.02$34.53459,600——
2021-11-26$18.91$34.33259,600——
2021-11-24$18.98$34.46314,600——
2021-11-23$18.90$34.31266,300——
2021-11-22$18.78$34.10430,100——
2021-11-19$18.71$33.97345,600——
2021-11-18$18.83$34.19380,300——
2021-11-17$18.88$34.28314,100——
2021-11-16$18.96$34.42454,900——
2021-11-15$18.92$34.35466,000——
2021-11-12$19.01$34.51418,500——
2021-11-11$19.11$34.70284,400——
2021-11-10$18.99$34.48411,800——
2021-11-09$19.03$34.55590,500——
2021-11-08$19.10$34.68563,700——
2021-11-05$18.80$34.13408,300——
2021-11-04$18.69$33.93361,900——
2021-11-03$18.77$34.08293,600——
2021-11-02$18.69$33.93393,800——
2021-11-01$18.98$34.46422,700——
2021-10-29$18.97$34.44223,000——
2021-10-28$18.92$34.35617,400——
2021-10-27$18.97$34.44333,100——
2021-10-26$19.02$34.53282,100——
2021-10-25$19.06$34.61405,200——
2021-10-22$19.17$34.81200,400——
2021-10-21$19.13$34.73309,500——
2021-10-20$19.06$34.61317,600——
2021-10-19$19.04$34.57357,000——
2021-10-18$18.96$34.42362,900——
2021-10-15$18.99$34.48409,100——
2021-10-14$18.97$34.44302,000——
2021-10-13$18.95$34.41300,200——
2021-10-12$18.87$34.26378,600——
2021-10-11$18.82$34.17508,200——
2021-10-08$18.69$33.93231,900——
2021-10-07$18.49$33.57619,200——
2021-10-06$18.57$33.72567,100——
2021-10-05$18.50$33.59457,400——
2021-10-04$18.52$33.62370,400——
2021-10-01$18.50$33.59346,700——
2021-09-30$18.35$33.32399,600——
2021-09-29$18.48$33.55620,200——
2021-09-28$18.97$33.62500,400——
2021-09-27$19.08$33.82427,500——
2021-09-24$18.87$33.45391,800——
2021-09-23$18.83$33.38599,500——
2021-09-22$18.80$33.32686,700——
2021-09-21$18.76$33.25365,100——
2021-09-20$18.58$32.931,090,200——
2021-09-17$18.74$33.22773,700——
2021-09-16$18.86$33.43476,600——
2021-09-15$18.98$33.64681,800——
2021-09-14$19.00$33.68446,900——
2021-09-13$19.14$33.93385,400——
2021-09-10$19.10$33.86378,800——
2021-09-09$19.14$33.93397,900——
2021-09-08$19.01$33.70347,300——
2021-09-07$19.07$33.80462,700——
2021-09-03$19.20$34.03299,800——
2021-09-02$19.23$34.09394,200——
2021-09-01$19.13$33.91270,700——
2021-08-31$19.06$33.78411,500——
2021-08-30$19.13$33.91289,100——
2021-08-27$19.20$34.03274,900——
2021-08-26$19.07$33.80376,900——
2021-08-25$19.21$34.05443,600——
2021-08-24$19.15$33.94432,200——
2021-08-23$18.97$33.62380,000——
2021-08-20$18.86$33.43440,500——
2021-08-19$18.60$32.97878,700——
2021-08-18$18.96$33.61445,400——
2021-08-17$19.16$33.96508,400——
2021-08-16$19.22$34.07483,800——
2021-08-13$19.28$34.17545,400——
2021-08-12$19.40$34.30471,000——
2021-08-11$19.40$34.30533,900——
2021-08-10$19.38$34.26504,100——
2021-08-09$19.45$34.39539,500——
2021-08-06$19.52$34.51776,600——
2021-08-05$19.36$34.23498,500——
2021-08-04$19.19$33.93301,100——
2021-08-03$19.27$34.07378,800——
2021-08-02$19.24$34.02260,300——
2021-07-30$19.08$33.73253,400——
2021-07-29$19.17$33.89298,000——
2021-07-28$19.22$33.98332,100——
2021-07-27$19.10$33.77383,300——
2021-07-26$19.00$33.59517,100——
2021-07-23$18.97$33.54299,800——
2021-07-22$19.02$33.63326,000——
2021-07-21$19.15$33.86362,900——
2021-07-20$19.14$33.84774,800——
2021-07-19$18.97$33.54788,600——
2021-07-16$19.13$33.82721,200——
2021-07-15$19.22$33.98406,900——
2021-07-14$19.18$33.91643,700——
2021-07-13$19.24$34.021,066,400——
2021-07-12$19.50$34.48827,800——
2021-07-09$19.54$34.55432,200——
2021-07-08$19.51$34.49446,200——
2021-07-07$19.52$34.51402,900——
2021-07-06$19.70$34.83436,800——
2021-07-02$19.88$35.15748,600——
2021-07-01$19.47$34.42361,300——
2021-06-30$19.60$34.65371,000——
2021-06-29$19.58$34.62506,900——
2021-06-28$20.15$34.83861,600——
2021-06-25$20.35$35.17640,400——
2021-06-24$20.51$35.45448,900——
2021-06-23$20.36$35.19402,700——
2021-06-22$20.25$35.00287,900——
2021-06-21$20.21$34.93318,900——
2021-06-18$19.87$34.34533,200——
2021-06-17$20.05$34.66432,200——
2021-06-16$20.26$35.02270,600——
2021-06-15$20.23$34.97401,500——
2021-06-14$20.36$35.19302,800——
2021-06-11$20.30$35.09329,200——
2021-06-10$20.08$34.71530,100——
2021-06-09$20.20$34.92262,500——
2021-06-08$20.29$35.07381,800——
2021-06-07$20.15$34.83597,000——
2021-06-04$20.08$34.71422,500——
2021-06-03$19.90$34.40410,800——
2021-06-02$19.93$34.45461,000——
2021-06-01$19.74$34.12444,000——
2021-05-28$19.45$33.62503,100——
2021-05-27$19.40$33.53488,200——
2021-05-26$19.32$33.39404,000——
2021-05-25$19.21$33.20329,700——
2021-05-24$19.32$33.39435,600——
2021-05-21$19.26$33.29718,200——
2021-05-20$19.51$33.72314,700——
2021-05-19$19.58$33.84316,800——
2021-05-18$19.51$33.72339,000——
2021-05-17$19.54$33.77368,400——
2021-05-14$19.30$33.36565,300——
2021-05-13$19.40$33.53346,300——
2021-05-12$18.90$32.58742,700——
2021-05-11$19.68$33.93436,400——
2021-05-10$19.70$33.96732,400——
2021-05-07$19.68$33.93455,600——
2021-05-06$19.60$33.79278,600——
2021-05-05$19.63$33.84311,900——
2021-05-04$19.40$33.44592,100——
2021-05-03$19.45$33.53606,600——
2021-04-30$19.58$33.75230,300——
2021-04-29$19.79$34.12396,300——
2021-04-28$19.75$34.05347,100——
2021-04-27$19.72$34.00483,700——
2021-04-26$19.53$33.67459,700——
2021-04-23$19.38$33.41443,200——
2021-04-22$19.48$33.58418,500——
2021-04-21$19.70$33.96464,700——
2021-04-20$19.28$33.24307,500——
2021-04-19$19.33$33.32658,900——
2021-04-16$19.35$33.36519,000——
2021-04-15$19.40$33.44431,200——
2021-04-14$19.39$33.43827,300——
2021-04-13$19.39$33.431,413,100——
2021-04-12$20.33$35.05427,400——
2021-04-09$20.52$35.37336,900——
2021-04-08$20.28$34.96242,600——
2021-04-07$20.15$34.74322,600——
2021-04-06$19.98$34.44315,000——
2021-04-05$19.78$34.10316,100——
2021-04-01$19.72$34.00247,900——
2021-03-31$19.33$33.32407,300——
2021-03-30$19.52$33.65214,600——
2021-03-29$19.85$33.44631,200——
2021-03-26$20.05$33.78300,100——
2021-03-25$19.92$33.56395,900——
2021-03-24$19.71$33.21456,700——
2021-03-23$19.96$33.63272,200——
2021-03-22$20.26$34.13386,000——
2021-03-19$20.11$33.88604,800——
2021-03-18$19.83$33.41339,200——
2021-03-17$20.10$33.86243,600——
2021-03-16$19.84$33.43312,400——
2021-03-15$19.90$33.53434,200——
2021-03-12$19.41$32.70378,400——
2021-03-11$19.30$32.52221,800——
2021-03-10$19.12$32.21417,500——
2021-03-09$18.78$31.64247,700——
2021-03-08$18.90$31.84413,600——
2021-03-05$18.73$31.56259,200——
2021-03-04$18.97$31.96491,200——
2021-03-03$19.00$32.01336,400——
2021-03-02$19.37$32.64429,700——
2021-03-01$18.97$31.96597,500——
2021-02-26$18.22$30.70783,700——
2021-02-25$17.98$30.29387,100——
2021-02-24$18.13$30.55407,700——
2021-02-23$17.90$30.16283,100——
2021-02-22$18.06$30.43338,200——
2021-02-19$17.97$30.28324,800——
2021-02-18$18.03$30.38342,200——
2021-02-17$18.01$30.34214,100——
2021-02-16$17.98$30.29582,000——
2021-02-12$18.06$30.43307,600——
2021-02-11$18.16$30.60247,300——
2021-02-10$18.25$30.66465,600——
2021-02-09$18.16$30.51277,600——
2021-02-08$18.38$30.88423,300——
2021-02-05$18.75$31.50602,000——
2021-02-04$18.35$30.83367,500——
2021-02-03$18.31$30.76354,800——
2021-02-02$18.16$30.51331,200——
2021-02-01$17.69$29.72290,300——
2021-01-29$17.54$29.47702,200——
2021-01-28$17.79$29.89492,300——
2021-01-27$17.97$30.19298,600——
2021-01-26$18.06$30.34237,900——
2021-01-25$17.94$30.14348,300——
2021-01-22$18.14$30.48433,700——
2021-01-21$18.37$30.87262,100——
2021-01-20$18.32$30.78302,000——
2021-01-19$18.27$30.70357,300——
2021-01-15$18.31$30.76324,900——
2021-01-14$18.51$31.10815,500——
2021-01-13$18.49$31.07511,400——
2021-01-12$18.09$30.391,252,900——
2021-01-11$18.62$31.29533,600——
2021-01-08$19.44$32.66504,400——
2021-01-07$18.77$31.54234,400——
2021-01-06$18.59$31.24159,400——
2021-01-05$18.70$31.42149,500——
2021-01-04$18.74$31.49292,600——