Goldman Sachs BDC Closed End Fund

GSBD
🏛️ germany →
8.55
Last Update: 2025-10-03
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
2025-10-03 8.70 8.70 8.55 8.55 0.0M
2025-10-02 8.50 8.70 8.45 8.70 0.0M
2025-10-01 8.60 8.65 8.50 8.50 0.0M
2025-09-30 8.85 8.90 8.65 8.70 0.0M
2025-09-29 9.30 9.45 9.10 9.20 0.0M
2025-09-26 9.40 9.40 9.35 9.35 0.0M
2025-09-25 9.35 9.40 9.30 9.40 0.0M
2025-09-24 9.40 9.45 9.30 9.30 0.0M
2025-09-23 9.40 9.50 9.35 9.35 0.0M
2025-09-22 9.60 9.60 9.40 9.40 0.0M
2025-09-19 9.55 9.65 9.50 9.50 0.0M
2025-09-18 9.60 9.60 9.50 9.55 0.0M
2025-09-17 9.55 9.60 9.55 9.60 0.0M
2025-09-16 9.50 9.55 9.45 9.50 0.0M
2025-09-15 9.70 9.70 9.60 9.60 0.0M
2025-09-12 9.70 9.80 9.70 9.70 0.0M
2025-09-11 9.70 9.75 9.70 9.70 0.0M
2025-09-10 9.75 9.75 9.65 9.65 0.0M
2025-09-09 9.75 9.75 9.70 9.75 0.0M
2025-09-08 9.80 9.80 9.70 9.70 0.0M
2025-09-05 9.80 9.85 9.75 9.75 0.0M
2025-09-04 9.75 9.80 9.75 9.80 0.0M
2025-09-03 9.80 9.80 9.75 9.80 0.0M
2025-09-02 9.75 9.80 9.75 9.75 0.0M
2025-09-01 9.80 9.80 9.75 9.75 0.0M
2025-08-29 9.75 9.75 9.70 9.70 0.0M
2025-08-28 9.80 9.90 9.70 9.80 0.0M
2025-08-27 9.80 9.85 9.80 9.85 0.0M
2025-08-26 9.75 9.75 9.70 9.75 0.0M
2025-08-25 9.80 9.80 9.70 9.75 0.0M
2025-08-22 9.70 9.80 9.70 9.70 0.0M
2025-08-21 9.70 9.75 9.65 9.65 0.0M
2025-08-20 9.60 9.75 9.60 9.70 0.0M
2025-08-19 9.60 9.65 9.60 9.65 0.0M
2025-08-18 9.50 9.70 9.45 9.55 0.0M
2025-08-15 9.70 9.70 9.60 9.60 0.0M
2025-08-14 9.75 9.75 9.65 9.65 0.0M
2025-08-13 9.75 9.75 9.75 9.75 0.0M
2025-08-12 9.70 9.70 9.65 9.65 0.0M
2025-08-11 9.65 9.70 9.60 9.60 0.0M
2025-08-08 9.65 9.80 9.45 9.60 0.0M
2025-08-07 9.65 9.70 9.45 9.45 0.0M
2025-08-06 9.65 9.65 9.55 9.55 0.0M
2025-08-05 9.65 9.70 9.60 9.60 0.0M
2025-08-04 9.60 9.60 9.60 9.60 0.0M
2025-08-01 9.75 9.75 9.60 9.60 0.0M
2025-07-31 9.95 10.00 9.80 9.85 0.0M
2025-07-30 10.00 10.10 9.95 9.95 0.0M
2025-07-29 10.00 10.10 9.95 10.10 0.0M
2025-07-28 10.20 10.30 10.10 10.10 0.0M
2025-07-25 10.10 10.20 10.10 10.20 0.0M
2025-07-24 10.10 10.20 10.10 10.10 0.0M
2025-07-23 10.10 10.10 10.10 10.10 0.0M
2025-07-22 9.95 10.00 9.95 10.00 0.0M
2025-07-21 10.20 10.20 10.20 10.20 0.0M
2025-07-18 10.30 10.30 10.30 10.30 0.0M
2025-07-17 10.30 10.30 10.30 10.30 0.0M
2025-07-16 10.10 10.30 10.10 10.30 0.0M
2025-07-15 10.20 10.30 10.10 10.20 0.0M
2025-07-14 10.10 10.10 10.00 10.10 0.0M
2025-07-11 10.10 10.10 9.95 10.10 0.0M
2025-07-10 9.85 10.10 9.85 10.10 0.0M
2025-07-09 9.95 9.95 9.95 9.95 0.0M
2025-07-08 9.75 10.00 9.75 9.90 0.0M
2025-07-07 9.80 9.85 9.80 9.85 0.0M
2025-07-04 9.85 9.85 9.75 9.75 0.0M
2025-07-03 9.75 9.90 9.75 9.90 0.0M
2025-07-02 9.65 9.70 9.55 9.70 0.0M
2025-07-01 9.55 9.60 9.50 9.60 0.0M
2025-06-30 9.65 9.80 9.50 9.60 0.0M
2025-06-27 9.96 9.96 9.76 9.76 0.0M
2025-06-26 9.86 9.86 9.81 9.86 0.0M
2025-06-25 9.86 9.86 9.71 9.86 0.0M
2025-06-24 9.71 9.86 9.71 9.76 0.0M
2025-06-23 9.96 9.96 9.71 9.71 0.0M
2025-06-20 10.10 10.20 10.10 10.10 0.0M
2025-06-19 10.10 10.10 9.95 9.95 0.0M
2025-06-18 9.95 10.10 9.90 10.10 0.0M
2025-06-17 9.80 9.95 9.75 9.90 0.0M
2025-06-16 9.90 10.00 9.85 9.90 0.0M
2025-06-13 9.90 10.00 9.90 9.95 0.0M
2025-06-12 10.00 10.00 9.95 10.00 0.0M
2025-06-11 10.20 10.20 10.10 10.10 0.0M
2025-06-10 10.10 10.20 10.10 10.20 0.0M
2025-06-09 10.10 10.10 10.10 10.10 0.0M
2025-06-06 10.00 10.10 10.00 10.10 0.0M
2025-06-05 9.95 9.95 9.80 9.95 0.0M
2025-06-04 9.95 9.95 9.95 9.95 0.0M
2025-06-03 9.85 10.00 9.80 10.00 0.0M
2025-06-02 9.90 9.95 9.90 9.90 0.0M
2025-05-30 10.00 10.00 9.90 9.95 0.0M
2025-05-29 10.10 10.20 9.95 9.95 0.0M
2025-05-28 9.95 10.10 9.95 10.10 0.0M
2025-05-27 9.85 9.90 9.75 9.90 0.0M
2025-05-26 9.80 9.85 9.70 9.85 0.0M
2025-05-23 9.75 9.75 9.55 9.70 0.0M
2025-05-22 9.75 9.85 9.70 9.80 0.0M
2025-05-21 9.95 9.95 9.70 9.70 0.0M
2025-05-20 10.10 10.20 10.00 10.00 0.0M
2025-05-19 10.00 10.10 9.95 10.10 0.0M
2025-05-16 9.95 10.20 9.95 10.20 0.0M
2025-05-15 10.00 10.00 9.95 9.95 0.0M
2025-05-14 10.10 10.10 10.00 10.10 0.0M
2025-05-13 10.00 10.20 9.90 10.20 0.0M
2025-05-12 9.90 10.20 9.85 10.00 0.0M
2025-05-09 9.60 9.70 9.55 9.70 0.0M
2025-05-08 9.35 9.50 9.30 9.50 0.0M
2025-05-07 9.35 9.40 9.20 9.25 0.0M
2025-05-06 9.20 9.20 9.20 9.20 0.0M
2025-05-05 9.50 9.50 9.30 9.30 0.0M
2025-05-02 9.25 9.40 9.25 9.40 0.0M
2025-04-30 9.50 9.50 9.30 9.30 0.0M
2025-04-29 9.65 9.70 9.35 9.45 0.0M
2025-04-28 9.60 9.65 9.55 9.55 0.0M
2025-04-25 9.45 9.55 9.45 9.55 0.0M
2025-04-24 9.40 9.50 9.30 9.50 0.0M
2025-04-23 9.35 9.50 9.30 9.40 0.0M
2025-04-22 9.00 9.20 9.00 9.20 0.0M
2025-04-17 9.15 9.25 9.00 9.25 0.0M
2025-04-16 9.15 9.25 9.05 9.05 0.0M
2025-04-15 9.05 9.30 8.95 9.25 0.0M
2025-04-14 8.95 9.05 8.90 9.05 0.0M
2025-04-11 9.15 9.15 8.70 8.80 0.0M
2025-04-10 9.65 9.65 8.95 8.95 0.0M
2025-04-09 8.83 9.70 8.62 9.69 0.0M
2025-04-08 9.37 9.77 9.00 9.00 0.0M
2025-04-07 9.50 9.56 8.50 9.37 0.0M
2025-04-04 10.21 10.21 9.70 9.72 0.0M
2025-04-03 10.44 10.60 10.22 10.40 0.0M
2025-04-02 10.75 10.85 10.66 10.66 0.0M
2025-04-01 10.82 10.87 10.72 10.87 0.0M
2025-03-31 11.04 11.15 10.68 10.80 0.0M
2025-03-28 11.30 11.34 11.02 11.10 0.0M
2025-03-27 11.33 11.37 11.23 11.23 0.0M
2025-03-26 11.33 11.38 11.29 11.29 0.0M
2025-03-25 11.35 11.39 11.20 11.24 0.0M
2025-03-24 11.32 11.32 11.15 11.23 0.0M
2025-03-21 11.30 11.37 11.25 11.36 0.0M
2025-03-20 11.19 11.37 11.17 11.37 0.0M
2025-03-19 11.48 11.48 11.22 11.22 0.0M
2025-03-18 11.21 11.33 11.10 11.31 0.0M
2025-03-17 11.01 11.24 11.01 11.22 0.0M
2025-03-14 11.00 11.06 10.95 10.96 0.0M
2025-03-13 11.10 11.12 10.95 11.00 0.0M
2025-03-12 11.06 11.08 10.99 11.05 0.0M
2025-03-11 11.07 11.08 10.79 10.84 0.0M
2025-03-10 11.28 11.28 11.10 11.10 0.0M
2025-03-07 11.31 11.34 11.20 11.31 0.0M
2025-03-06 11.41 11.42 11.25 11.25 0.0M
2025-03-05 11.65 11.74 11.36 11.43 0.0M
2025-03-04 11.94 11.94 11.74 11.74 0.0M
2025-03-03 12.43 12.43 11.98 11.98 0.0M
2025-02-28 12.20 12.51 12.06 12.51 0.0M
2025-02-27 12.17 12.31 12.17 12.28 0.0M
2025-02-26 12.64 12.64 12.40 12.40 0.0M
2025-02-25 12.47 12.48 12.34 12.36 0.0M
2025-02-24 12.71 12.71 12.60 12.62 0.0M
2025-02-21 12.43 12.59 12.43 12.59 0.0M
2025-02-20 12.79 12.80 12.79 12.79 0.0M
2025-02-19 12.69 12.74 12.62 12.74 0.0M
2025-02-18 12.26 12.44 12.14 12.44 0.0M
2025-02-17 12.44 12.53 12.38 12.53 0.0M
2025-02-14 12.17 12.17 12.17 12.17 0.0M
2025-02-13 12.39 12.40 12.31 12.35 0.0M
2025-02-12 12.23 12.24 12.11 12.23 0.0M
2025-02-11 12.17 12.18 12.11 12.11 0.0M
2025-02-10 12.14 12.18 12.02 12.13 0.0M
2025-02-07 12.40 12.49 12.25 12.26 0.0M
2025-02-06 12.26 12.38 12.26 12.31 0.0M
2025-02-05 12.42 12.46 12.31 12.45 0.0M
2025-02-04 12.34 12.52 12.34 12.47 0.0M
2025-02-03 12.41 12.66 12.32 12.59 0.0M
2025-01-31 12.32 12.35 12.21 12.31 0.0M
2025-01-30 12.10 12.13 11.94 12.01 0.0M
2025-01-29 12.30 12.42 12.22 12.22 0.0M
2025-01-28 12.13 12.25 12.13 12.22 0.0M
2025-01-27 11.95 12.11 11.84 12.07 0.0M
2025-01-24 11.93 12.14 11.93 12.14 0.0M
2025-01-23 11.76 11.84 11.62 11.84 0.0M
2025-01-22 11.79 11.89 11.77 11.89 0.0M
2025-01-21 11.63 11.74 11.63 11.69 0.0M
2025-01-20 11.95 11.96 11.87 11.88 0.0M
2025-01-17 12.00 12.15 11.91 11.93 0.0M
2025-01-16 11.84 11.89 11.76 11.85 0.0M
2025-01-15 11.84 11.92 11.77 11.92 0.0M
2025-01-14 11.71 11.85 11.67 11.79 0.0M
2025-01-13 11.56 11.56 11.36 11.46 0.0M
2025-01-10 11.59 11.61 11.42 11.58 0.0M
2025-01-09 11.46 11.51 11.32 11.32 0.0M
2025-01-08 11.58 11.70 11.50 11.56 0.0M
2025-01-07 11.73 11.78 11.52 11.63 0.0M
2025-01-06 11.84 11.84 11.55 11.55 0.0M
2025-01-03 11.68 11.84 11.67 11.73 0.0M
2025-01-02 11.85 12.05 11.80 11.83 0.0M