Goldman Sachs BDC Closed End Fund

GSBD
🏛️ germany →
8.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.08 17.08 17.08 17.08 0.0M
2021-12-29 17.17 17.17 17.17 17.17 0.0M
2021-12-28 17.11 17.11 17.11 17.11 0.0M
2021-12-27 17.06 17.06 17.06 17.06 0.0M
2021-12-23 16.87 16.87 16.87 16.87 0.0M
2021-12-22 16.89 16.89 16.89 16.89 0.0M
2021-12-21 16.80 16.80 16.80 16.80 0.0M
2021-12-20 16.83 16.83 16.83 16.83 0.0M
2021-12-17 16.77 16.77 16.77 16.77 0.0M
2021-12-16 16.83 16.83 16.83 16.83 0.0M
2021-12-15 16.77 16.95 16.77 16.95 0.0M
2021-12-14 16.84 16.84 16.84 16.84 0.0M
2021-12-13 16.90 16.90 16.90 16.90 0.0M
2021-12-10 16.82 16.82 16.82 16.82 0.0M
2021-12-09 16.81 16.81 16.81 16.81 0.0M
2021-12-08 16.84 16.84 16.84 16.84 0.0M
2021-12-07 16.84 16.84 16.84 16.84 0.0M
2021-12-06 16.71 16.76 16.71 16.76 0.0M
2021-12-03 16.77 16.77 16.77 16.77 0.0M
2021-12-02 16.54 16.54 16.54 16.54 0.0M
2021-12-01 16.53 16.53 16.53 16.53 0.0M
2021-11-30 16.69 16.69 16.69 16.69 0.0M
2021-11-29 16.74 16.74 16.74 16.74 0.0M
2021-11-26 16.81 16.81 16.81 16.81 0.0M
2021-11-25 16.84 16.88 16.84 16.88 0.0M
2021-11-24 16.71 16.71 16.71 16.71 0.0M
2021-11-23 16.60 16.60 16.60 16.60 0.0M
2021-11-22 16.55 16.89 16.55 16.89 0.0M
2021-11-19 16.54 16.54 16.54 16.54 0.0M
2021-11-18 16.77 16.77 16.77 16.77 0.0M
2021-11-17 16.67 16.67 16.67 16.67 0.0M
2021-11-16 16.54 16.54 16.54 16.54 0.0M
2021-11-15 16.48 16.48 16.48 16.48 0.0M
2021-11-12 16.61 16.61 16.61 16.61 0.0M
2021-11-11 16.44 16.44 16.44 16.44 0.0M
2021-11-10 16.33 16.47 16.33 16.47 0.0M
2021-11-09 16.37 16.37 16.37 16.37 0.0M
2021-11-08 16.17 16.17 16.17 16.17 0.0M
2021-11-05 16.10 16.10 16.10 16.10 0.0M
2021-11-04 16.15 16.15 16.15 16.15 0.0M
2021-11-03 16.07 16.14 16.07 16.14 0.0M
2021-11-02 16.28 16.42 16.28 16.42 0.0M
2021-11-01 16.37 16.37 16.37 16.37 0.0M
2021-10-29 16.13 16.13 16.13 16.13 0.0M
2021-10-28 16.30 16.30 16.30 16.30 0.0M
2021-10-27 16.37 16.37 16.37 16.37 0.0M
2021-10-26 16.33 16.33 16.33 16.33 0.0M
2021-10-25 16.35 16.35 16.35 16.35 0.0M
2021-10-22 16.36 16.36 16.36 16.36 0.0M
2021-10-21 16.30 16.30 16.30 16.30 0.0M
2021-10-20 16.26 16.26 16.26 16.26 0.0M
2021-10-19 16.18 16.18 16.18 16.18 0.0M
2021-10-18 16.29 16.29 16.29 16.29 0.0M
2021-10-15 16.30 16.30 16.30 16.30 0.0M
2021-10-14 16.31 16.31 16.31 16.31 0.0M
2021-10-13 16.27 16.35 16.27 16.35 0.0M
2021-10-12 16.17 16.35 16.17 16.35 0.0M
2021-10-11 16.04 16.04 16.04 16.04 0.0M
2021-10-08 15.91 15.91 15.91 15.91 0.0M
2021-10-07 16.04 16.10 16.04 16.10 0.0M
2021-10-06 15.87 15.87 15.87 15.87 0.0M
2021-10-05 15.89 15.89 15.87 15.87 0.0M
2021-10-04 15.84 15.84 15.84 15.84 0.0M
2021-10-01 15.75 15.75 15.75 15.75 0.0M
2021-09-30 15.86 16.08 15.86 16.08 0.0M
2021-09-29 16.14 16.14 16.14 16.14 0.0M
2021-09-28 16.26 16.26 16.26 16.26 0.0M
2021-09-27 16.03 16.03 16.03 16.03 0.0M
2021-09-24 15.93 15.93 15.93 15.93 0.0M
2021-09-23 16.01 16.01 16.01 16.01 0.0M
2021-09-22 15.97 16.13 15.97 16.13 0.0M
2021-09-21 15.79 16.09 15.79 16.09 0.0M
2021-09-20 15.89 15.89 15.89 15.89 0.0M
2021-09-17 15.92 15.92 15.92 15.92 0.0M
2021-09-16 15.97 15.97 15.97 15.97 0.0M
2021-09-15 16.01 16.03 16.01 16.03 0.0M
2021-09-14 16.13 16.19 16.13 16.19 0.0M
2021-09-13 16.10 16.10 16.10 16.10 0.0M
2021-09-10 16.14 16.14 16.14 16.14 0.0M
2021-09-09 16.00 16.00 16.00 16.00 0.0M
2021-09-08 16.02 16.02 16.02 16.02 0.0M
2021-09-07 16.12 16.12 16.12 16.12 0.0M
2021-09-06 16.08 16.08 16.08 16.08 0.0M
2021-09-03 16.12 16.12 16.12 16.12 0.0M
2021-09-02 16.05 16.05 16.05 16.05 0.0M
2021-09-01 16.10 16.10 16.10 16.10 0.0M
2021-08-31 16.13 16.13 16.13 16.13 0.0M
2021-08-30 16.16 16.16 16.16 16.16 0.0M
2021-08-27 16.12 16.12 16.12 16.12 0.0M
2021-08-26 16.23 16.23 16.23 16.23 0.0M
2021-08-25 16.21 16.21 16.21 16.21 0.0M
2021-08-24 16.05 16.05 16.05 16.05 0.0M
2021-08-23 16.02 16.02 16.02 16.02 0.0M
2021-08-20 15.82 15.82 15.82 15.82 0.0M
2021-08-19 16.14 16.14 16.14 16.14 0.0M
2021-08-18 16.26 16.26 16.26 16.26 0.0M
2021-08-17 16.23 16.23 16.23 16.23 0.0M
2021-08-16 16.27 16.27 16.27 16.27 0.0M
2021-08-13 16.43 16.43 16.43 16.43 0.0M
2021-08-12 16.38 16.38 16.38 16.38 0.0M
2021-08-11 16.40 16.40 16.40 16.40 0.0M
2021-08-10 16.43 16.43 16.43 16.43 0.0M
2021-08-09 16.44 16.44 16.44 16.44 0.0M
2021-08-06 16.23 16.23 16.23 16.23 0.0M
2021-08-05 16.10 16.10 16.10 16.10 0.0M
2021-08-04 16.10 16.10 16.10 16.10 0.0M
2021-08-03 16.11 16.36 16.11 16.36 0.0M
2021-08-02 16.00 16.00 16.00 16.00 0.0M
2021-07-30 16.15 16.15 16.15 16.15 0.0M
2021-07-29 16.08 16.08 16.08 16.08 0.0M
2021-07-28 16.02 16.02 16.02 16.02 0.0M
2021-07-27 15.95 15.95 15.95 15.95 0.0M
2021-07-26 15.97 15.97 15.97 15.97 0.0M
2021-07-23 16.02 16.02 16.02 16.02 0.0M
2021-07-22 16.09 16.09 16.09 16.09 0.0M
2021-07-21 16.12 16.12 16.12 16.12 0.0M
2021-07-20 15.96 15.96 15.96 15.96 0.0M
2021-07-19 16.06 16.06 16.06 16.06 0.0M
2021-07-16 16.13 16.13 16.13 16.13 0.0M
2021-07-15 16.05 16.05 16.05 16.05 0.0M
2021-07-14 16.19 16.19 16.19 16.19 0.0M
2021-07-13 16.30 16.30 16.30 16.30 0.0M
2021-07-12 16.32 16.35 16.32 16.35 0.0M
2021-07-09 16.35 16.35 16.35 16.35 0.0M
2021-07-08 16.38 16.38 16.38 16.38 0.0M
2021-07-07 16.50 16.77 16.50 16.77 0.0M
2021-07-06 16.59 16.59 16.59 16.59 0.0M
2021-07-05 16.63 16.63 16.63 16.63 0.0M
2021-07-02 16.30 16.30 16.30 16.30 0.0M
2021-07-01 16.45 16.54 16.45 16.51 0.0M
2021-06-30 16.31 16.31 16.31 16.31 0.0M
2021-06-29 16.75 16.75 16.56 16.56 0.0M
2021-06-28 16.94 16.94 16.94 16.94 0.0M
2021-06-25 17.09 17.09 17.07 17.07 0.0M
2021-06-24 16.93 16.93 16.93 16.93 0.0M
2021-06-23 16.89 16.89 16.89 16.89 0.0M
2021-06-22 16.86 16.86 16.86 16.86 0.0M
2021-06-21 16.58 16.58 16.58 16.58 0.0M
2021-06-18 16.71 16.71 16.71 16.71 0.0M
2021-06-17 16.75 16.75 16.75 16.75 0.0M
2021-06-16 16.54 16.54 16.54 16.54 0.0M
2021-06-15 16.86 16.86 16.86 16.86 0.0M
2021-06-14 16.63 16.63 16.63 16.63 0.0M
2021-06-11 16.34 16.34 16.34 16.34 0.0M
2021-06-10 16.45 16.45 16.45 16.45 0.0M
2021-06-09 16.51 16.51 16.51 16.51 0.0M
2021-06-08 16.40 16.40 16.40 16.40 0.0M
2021-06-07 16.37 16.37 16.37 16.37 0.0M
2021-06-04 16.29 16.29 16.29 16.29 0.0M
2021-06-03 16.20 16.20 16.20 16.20 0.0M
2021-06-02 16.02 16.02 16.02 16.02 0.0M
2021-06-01 15.79 15.79 15.79 15.79 0.0M
2021-05-31 15.81 15.81 15.81 15.81 0.0M
2021-05-28 15.85 15.85 15.85 15.85 0.0M
2021-05-27 15.70 15.70 15.70 15.70 0.0M
2021-05-26 15.58 15.58 15.58 15.58 0.0M
2021-05-25 15.69 15.69 15.69 15.69 0.0M
2021-05-21 15.85 15.85 15.85 15.85 0.0M
2021-05-20 15.94 15.94 15.94 15.94 0.0M
2021-05-19 15.80 15.80 15.80 15.80 0.0M
2021-05-18 15.96 15.96 15.96 15.96 0.0M
2021-05-17 15.77 15.77 15.77 15.77 0.0M
2021-05-14 15.96 15.96 15.92 15.94 0.0M
2021-05-13 15.52 15.52 15.52 15.52 0.0M
2021-05-12 16.06 16.06 16.06 16.06 0.0M
2021-05-11 16.03 16.03 16.03 16.03 0.0M
2021-05-10 16.06 16.06 16.06 16.06 0.0M
2021-05-07 16.07 16.21 16.07 16.21 0.0M
2021-05-06 16.14 16.14 16.14 16.14 0.0M
2021-05-05 16.00 16.00 16.00 16.00 0.0M
2021-05-04 15.97 15.97 15.97 15.97 0.0M
2021-05-03 16.11 16.15 16.11 16.15 0.0M
2021-04-30 16.14 16.14 16.14 16.14 0.0M
2021-04-29 16.14 16.18 16.14 16.18 0.0M
2021-04-28 16.14 16.14 16.14 16.14 0.0M
2021-04-27 16.03 16.03 16.03 16.03 0.0M
2021-04-26 15.83 16.00 15.83 16.00 0.0M
2021-04-23 16.03 16.03 16.03 16.03 0.0M
2021-04-22 16.19 16.19 16.19 16.19 0.0M
2021-04-21 15.85 15.85 15.85 15.85 0.0M
2021-04-20 15.85 15.85 15.85 15.85 0.0M
2021-04-19 15.99 15.99 15.99 15.99 0.0M
2021-04-16 16.02 16.02 16.02 16.02 0.0M
2021-04-15 16.02 16.02 16.02 16.02 0.0M
2021-04-14 16.02 16.02 16.02 16.02 0.0M
2021-04-13 16.91 16.91 16.91 16.91 0.0M
2021-04-12 17.08 17.08 17.08 17.08 0.0M
2021-04-09 16.88 16.88 16.88 16.88 0.0M
2021-04-08 16.84 16.84 16.84 16.84 0.0M
2021-04-07 16.70 16.70 16.70 16.70 0.0M
2021-04-06 16.61 16.61 16.61 16.61 0.0M
2021-04-01 16.31 16.31 16.31 16.31 0.0M
2021-03-31 16.46 16.46 16.46 16.46 0.0M
2021-03-30 16.70 16.70 16.70 16.70 0.0M
2021-03-29 16.75 16.75 16.75 16.75 0.0M
2021-03-26 16.76 17.02 16.76 17.02 0.0M
2021-03-25 16.52 16.52 16.52 16.52 0.0M
2021-03-24 16.66 16.66 16.66 16.66 0.0M
2021-03-23 16.76 16.76 16.76 16.76 0.0M
2021-03-22 16.66 16.66 16.66 16.66 0.0M
2021-03-19 16.42 16.42 16.42 16.42 0.0M
2021-03-18 16.62 16.62 16.62 16.62 0.0M
2021-03-17 16.50 16.50 16.50 16.50 0.0M
2021-03-16 16.54 16.54 16.54 16.54 0.0M
2021-03-15 16.08 16.08 16.08 16.08 0.0M
2021-03-12 15.96 16.14 15.96 16.14 0.0M
2021-03-11 15.93 15.93 15.93 15.93 0.0M
2021-03-10 15.62 15.62 15.62 15.62 0.0M
2021-03-09 15.82 15.83 15.82 15.83 0.0M
2021-03-08 15.52 15.52 15.52 15.52 0.0M
2021-03-05 15.67 15.67 15.67 15.67 0.0M
2021-03-04 15.52 15.52 15.52 15.52 0.0M
2021-03-03 15.90 16.10 15.90 16.10 0.0M
2021-03-02 15.55 15.55 15.55 15.55 0.0M
2021-03-01 15.03 15.03 15.03 15.03 0.0M
2021-02-26 14.58 14.58 14.58 14.58 0.0M
2021-02-25 14.72 14.72 14.72 14.72 0.0M
2021-02-24 14.49 14.49 14.49 14.49 0.0M
2021-02-23 14.71 14.71 14.71 14.71 0.0M
2021-02-22 14.63 14.63 14.63 14.63 0.0M
2021-02-19 14.71 14.71 14.71 14.71 0.0M
2021-02-18 14.75 14.75 14.75 14.75 0.0M
2021-02-17 14.71 14.71 14.71 14.71 0.0M
2021-02-16 14.79 14.79 14.79 14.79 0.0M
2021-02-15 14.77 14.78 14.77 14.78 0.0M
2021-02-12 14.78 14.78 14.78 14.78 0.0M
2021-02-11 14.88 14.88 14.88 14.88 0.0M
2021-02-10 14.79 14.79 14.79 14.79 0.0M
2021-02-09 15.01 15.01 15.01 15.01 0.0M
2021-02-08 15.41 15.41 15.26 15.26 0.0M
2021-02-05 15.14 15.14 15.14 15.14 0.0M
2021-02-04 15.03 15.03 15.03 15.03 0.0M
2021-02-03 14.94 14.94 14.94 14.94 0.0M
2021-02-02 14.50 14.65 14.50 14.65 0.0M
2021-02-01 14.31 14.31 14.31 14.31 0.0M
2021-01-29 14.37 14.37 14.31 14.31 0.0M
2021-01-28 14.57 14.67 14.57 14.67 0.0M
2021-01-27 14.67 14.67 14.67 14.67 0.0M
2021-01-26 14.50 14.50 14.50 14.50 0.0M
2021-01-25 14.74 14.88 14.74 14.88 0.0M
2021-01-22 14.85 14.85 14.85 14.85 0.0M
2021-01-21 14.93 14.93 14.93 14.93 0.0M
2021-01-20 14.83 14.90 14.83 14.90 0.0M
2021-01-19 15.00 15.00 15.00 15.00 0.0M
2021-01-18 14.92 14.92 14.92 14.92 0.0M
2021-01-15 14.96 15.19 14.96 15.19 0.0M
2021-01-14 15.04 15.24 14.91 14.91 0.0M
2021-01-13 14.62 14.62 14.62 14.62 0.0M
2021-01-12 15.12 15.12 15.12 15.12 0.0M
2021-01-11 15.65 15.65 15.65 15.65 0.0M
2021-01-08 15.18 15.18 15.18 15.18 0.0M
2021-01-07 14.95 15.13 14.95 15.13 0.0M
2021-01-06 14.93 14.93 14.93 14.93 0.0M
2021-01-05 15.06 15.26 15.05 15.26 0.0M
2021-01-04 15.42 15.42 15.40 15.40 0.0M