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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$14.65$34.401,441,500——
2023-12-28$14.82$34.801,193,500——
2023-12-27$15.44$35.20944,800——
2023-12-26$15.38$35.07866,300——
2023-12-22$15.34$34.97614,600——
2023-12-21$15.32$34.93758,400——
2023-12-20$15.19$34.63786,100——
2023-12-19$15.27$34.82745,600——
2023-12-18$15.22$34.70624,900——
2023-12-15$15.03$34.27864,700——
2023-12-14$15.14$34.52954,200——
2023-12-13$15.09$34.40517,300——
2023-12-12$14.90$33.97369,600——
2023-12-11$14.83$33.81484,600——
2023-12-08$14.94$34.06382,200——
2023-12-07$14.80$33.74418,700——
2023-12-06$14.66$33.42469,000——
2023-12-05$14.71$33.54547,900——
2023-12-04$14.86$33.88400,400——
2023-12-01$14.84$33.83419,500——
2023-11-30$14.73$33.58546,700——
2023-11-29$14.69$33.49454,000——
2023-11-28$14.86$33.88506,100——
2023-11-27$14.90$33.97307,700——
2023-11-24$14.96$34.11209,400——
2023-11-22$14.86$33.88330,800——
2023-11-21$14.79$33.72456,000——
2023-11-20$14.88$33.93368,200——
2023-11-17$14.84$33.83319,000——
2023-11-16$14.77$33.68512,900——
2023-11-15$14.94$34.06495,900——
2023-11-14$14.95$34.091,384,200——
2023-11-13$14.64$33.38418,500——
2023-11-10$14.63$33.36559,700——
2023-11-09$14.43$32.90651,700——
2023-11-08$14.40$32.83571,900——
2023-11-07$14.36$32.74678,500——
2023-11-06$14.45$32.95637,000——
2023-11-03$14.58$33.241,149,000——
2023-11-02$14.34$32.69682,300——
2023-11-01$13.90$31.69427,800——
2023-10-31$13.69$31.21408,700——
2023-10-30$13.72$31.28631,800——
2023-10-27$13.46$30.69580,700——
2023-10-26$13.63$31.08378,000——
2023-10-25$13.51$30.80487,200——
2023-10-24$13.58$30.96453,400——
2023-10-23$13.53$30.85483,800——
2023-10-20$13.73$31.30462,200——
2023-10-19$13.75$31.35347,900——
2023-10-18$13.97$31.85376,900——
2023-10-17$14.15$32.26230,800——
2023-10-16$14.24$32.47434,900——
2023-10-13$14.00$31.92296,600——
2023-10-12$13.98$31.87468,900——
2023-10-11$14.13$32.22381,500——
2023-10-10$14.10$32.15302,300——
2023-10-09$14.09$32.12271,800——
2023-10-06$14.08$32.10393,600——
2023-10-05$13.98$31.87334,900——
2023-10-04$13.89$31.671,050,900——
2023-10-03$14.01$31.94625,700——
2023-10-02$14.12$32.19732,700——
2023-09-29$14.56$33.20472,200——
2023-09-28$14.54$33.15598,600——
2023-09-27$14.81$32.74889,700——
2023-09-26$14.82$32.76649,500——
2023-09-25$15.02$33.20429,500——
2023-09-22$14.98$33.12477,300——
2023-09-21$14.90$32.94540,500——
2023-09-20$15.06$33.29719,700——
2023-09-19$15.10$33.38537,500——
2023-09-18$15.13$33.45789,600——
2023-09-15$14.98$33.12566,900——
2023-09-14$14.84$32.81721,200——
2023-09-13$14.58$32.23349,300——
2023-09-12$14.46$31.97367,300——
2023-09-11$14.51$32.08290,300——
2023-09-08$14.44$31.92190,500——
2023-09-07$14.32$31.66507,800——
2023-09-06$14.25$31.50388,200——
2023-09-05$14.28$31.57496,500——
2023-09-01$14.48$32.01472,800——
2023-08-31$14.42$31.88428,600——
2023-08-30$14.44$31.92257,100——
2023-08-29$14.39$31.81422,400——
2023-08-28$14.38$31.79275,700——
2023-08-25$14.26$31.52520,900——
2023-08-24$14.19$31.37265,600——
2023-08-23$14.16$31.30457,000——
2023-08-22$14.05$31.06501,800——
2023-08-21$14.34$31.70241,700——
2023-08-18$14.27$31.55385,600——
2023-08-17$14.17$31.33435,700——
2023-08-16$14.39$31.81324,700——
2023-08-15$14.39$31.81414,300——
2023-08-14$14.56$32.19655,900——
2023-08-11$14.41$31.86302,900——
2023-08-10$14.50$32.06534,700——
2023-08-09$14.49$32.03459,400——
2023-08-08$14.47$31.99427,300——
2023-08-07$14.59$32.25520,300——
2023-08-04$14.58$32.23793,600——
2023-08-03$14.05$31.06339,800——
2023-08-02$14.02$30.99399,800——
2023-08-01$14.16$31.30488,300——
2023-07-31$14.29$31.59606,100——
2023-07-28$14.55$32.17427,900——
2023-07-27$14.40$31.83646,400——
2023-07-26$14.57$32.21409,300——
2023-07-25$14.39$31.81548,000——
2023-07-24$14.45$31.94364,400——
2023-07-21$14.26$31.52327,300——
2023-07-20$14.27$31.55505,700——
2023-07-19$14.39$31.81654,400——
2023-07-18$14.35$31.72493,700——
2023-07-17$14.20$31.39449,700——
2023-07-14$14.12$31.22282,300——
2023-07-13$14.07$31.10550,900——
2023-07-12$13.98$30.91381,900——
2023-07-11$13.87$30.66429,000——
2023-07-10$13.76$30.42312,500——
2023-07-07$13.80$30.51513,800——
2023-07-06$13.64$30.15476,700——
2023-07-05$13.76$30.42462,500——
2023-07-03$13.88$30.68275,700——
2023-06-30$13.86$30.64525,300——
2023-06-29$13.88$30.68460,900——
2023-06-28$14.33$30.68597,300——
2023-06-27$14.31$30.64589,000——
2023-06-26$14.07$30.13448,600——
2023-06-23$13.88$29.72631,700——
2023-06-22$14.05$30.08427,900——
2023-06-21$14.10$30.19381,400——
2023-06-20$14.04$30.06379,900——
2023-06-16$14.07$30.13879,600——
2023-06-15$14.16$30.32525,400——
2023-06-14$14.09$30.17389,100——
2023-06-13$14.09$30.17514,600——
2023-06-12$14.04$30.06564,400——
2023-06-09$13.84$29.64459,200——
2023-06-08$13.78$29.51429,300——
2023-06-07$13.75$29.44510,000——
2023-06-06$13.53$28.97306,200——
2023-06-05$13.47$28.84633,100——
2023-06-02$13.32$28.52420,300——
2023-06-01$13.26$28.39325,400——
2023-05-31$13.16$28.18346,800——
2023-05-30$13.13$28.11245,400——
2023-05-26$13.12$28.09229,400——
2023-05-25$13.01$27.86342,700——
2023-05-24$13.12$28.09550,800——
2023-05-23$13.26$28.39664,600——
2023-05-22$13.09$28.03325,600——
2023-05-19$13.15$28.16445,300——
2023-05-18$13.11$28.07394,200——
2023-05-17$13.01$27.86455,100——
2023-05-16$12.79$27.391,156,100——
2023-05-15$13.11$28.07290,200——
2023-05-12$13.08$28.01337,600——
2023-05-11$13.16$28.18294,100——
2023-05-10$13.08$28.01483,000——
2023-05-09$13.09$28.03663,600——
2023-05-08$13.07$27.99586,900——
2023-05-05$13.01$27.861,138,000——
2023-05-04$13.31$28.50636,600——
2023-05-03$13.58$29.08372,300——
2023-05-02$13.60$29.12724,100——
2023-05-01$13.80$29.55249,800——
2023-04-28$13.90$29.761,106,800——
2023-04-27$13.79$29.53864,600——
2023-04-26$13.50$28.91810,300——
2023-04-25$13.68$29.29427,900——
2023-04-24$13.83$29.61374,200——
2023-04-21$13.81$29.57345,300——
2023-04-20$13.74$29.42296,000——
2023-04-19$13.86$29.68510,500——
2023-04-18$13.69$29.31460,600——
2023-04-17$13.87$29.70304,500——
2023-04-14$13.75$29.44433,000——
2023-04-13$13.81$29.57401,700——
2023-04-12$13.62$29.16626,800——
2023-04-11$13.56$29.04328,700——
2023-04-10$13.50$28.91437,800——
2023-04-06$13.50$28.91514,500——
2023-04-05$13.46$28.82573,300——
2023-04-04$13.55$29.01533,900——
2023-04-03$13.69$29.31439,700——
2023-03-31$13.65$29.23845,100——
2023-03-30$13.64$29.21655,500——
2023-03-29$14.10$29.23743,300——
2023-03-28$14.04$29.10575,600——
2023-03-27$13.93$28.88561,200——
2023-03-24$13.70$28.40648,800——
2023-03-23$13.73$28.46463,300——
2023-03-22$13.77$28.54421,300——
2023-03-21$13.99$29.00677,200——
2023-03-20$13.61$28.21584,100——
2023-03-17$13.55$28.091,297,400——
2023-03-16$13.83$28.67678,100——
2023-03-15$13.72$28.441,108,400——
2023-03-14$13.86$28.73916,300——
2023-03-13$13.67$28.341,258,900——
2023-03-10$13.95$28.921,681,900——
2023-03-09$14.62$30.311,613,600——
2023-03-08$15.15$31.401,032,500——
2023-03-07$15.09$31.283,580,000——
2023-03-06$16.05$33.27385,500——
2023-03-03$16.14$33.46266,600——
2023-03-02$16.02$33.21267,300——
2023-03-01$15.93$33.02298,500——
2023-02-28$15.97$33.10489,500——
2023-02-27$16.40$34.00590,600——
2023-02-24$15.88$32.92553,200——
2023-02-23$15.76$32.67380,800——
2023-02-22$15.55$32.23377,300——
2023-02-21$15.39$31.90430,000——
2023-02-17$15.67$32.48253,000——
2023-02-16$15.60$32.34445,800——
2023-02-15$15.61$32.36272,100——
2023-02-14$15.55$32.23267,200——
2023-02-13$15.54$32.21362,100——
2023-02-10$15.48$32.09465,300——
2023-02-09$15.17$31.45323,100——
2023-02-08$15.41$31.94513,600——
2023-02-07$15.75$32.65390,100——
2023-02-06$15.88$32.92374,000——
2023-02-03$15.85$32.86586,400——
2023-02-02$15.86$32.88550,000——
2023-02-01$15.96$33.08412,600——
2023-01-31$15.61$32.36510,100——
2023-01-30$15.44$32.01399,200——
2023-01-27$15.72$32.59606,600——
2023-01-26$15.50$32.13401,000——
2023-01-25$15.42$31.96383,600——
2023-01-24$15.29$31.70332,200——
2023-01-23$15.38$31.88553,900——
2023-01-20$14.91$30.91666,800——
2023-01-19$14.60$30.26357,800——
2023-01-18$14.84$30.76409,600——
2023-01-17$15.00$31.09432,200——
2023-01-13$14.86$30.80426,100——
2023-01-12$14.92$30.93464,500——
2023-01-11$14.60$30.26762,000——
2023-01-10$14.38$29.81202,100——
2023-01-09$14.36$29.77322,700——
2023-01-06$14.24$29.52455,000——
2023-01-05$14.30$29.64330,200——
2023-01-04$14.26$29.56546,800——
2023-01-03$13.97$28.96552,200——