Goldman Sachs BDC Closed End Fund

GSBD
🏛️ usa →
10.75
Last Update: 2025-09-29
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
2025-09-29 10.91 10.91 10.67 10.75 1.1M
2025-09-26 10.93 11.07 10.86 10.89 0.6M
2025-09-25 10.98 11.00 10.88 10.91 0.9M
2025-09-24 11.10 11.11 10.89 10.95 0.8M
2025-09-23 11.05 11.21 11.05 11.06 0.7M
2025-09-22 11.18 11.22 11.03 11.06 1.0M
2025-09-19 11.30 11.31 11.16 11.23 0.8M
2025-09-18 11.28 11.33 11.17 11.24 0.9M
2025-09-17 11.29 11.43 11.25 11.25 0.5M
2025-09-16 11.22 11.35 11.17 11.31 0.6M
2025-09-15 11.38 11.38 11.13 11.17 0.8M
2025-09-12 11.39 11.45 11.32 11.36 0.4M
2025-09-11 11.31 11.43 11.30 11.43 0.6M
2025-09-10 11.42 11.47 11.31 11.31 0.5M
2025-09-09 11.43 11.45 11.35 11.40 0.4M
2025-09-08 11.44 11.45 11.34 11.43 0.5M
2025-09-05 11.50 11.53 11.37 11.44 0.6M
2025-09-04 11.38 11.49 11.33 11.49 0.7M
2025-09-03 11.32 11.43 11.32 11.35 0.5M
2025-09-02 11.38 11.43 11.31 11.37 0.5M
2025-08-29 11.36 11.47 11.33 11.44 0.4M
2025-08-28 11.45 11.45 11.31 11.42 0.4M
2025-08-27 11.34 11.43 11.34 11.39 0.4M
2025-08-26 11.30 11.39 11.26 11.39 0.4M
2025-08-25 11.46 11.47 11.29 11.31 0.5M
2025-08-22 11.29 11.48 11.27 11.43 0.6M
2025-08-21 11.29 11.33 11.21 11.23 0.5M
2025-08-20 11.26 11.33 11.22 11.29 0.4M
2025-08-19 11.18 11.27 11.15 11.24 0.6M
2025-08-18 11.14 11.19 11.10 11.16 0.4M
2025-08-15 11.25 11.30 11.13 11.13 0.6M
2025-08-14 11.29 11.38 11.22 11.24 0.7M
2025-08-13 11.62 11.62 11.33 11.40 1.2M
2025-08-12 11.21 11.40 11.15 11.38 0.6M
2025-08-11 11.23 11.30 11.15 11.24 0.8M
2025-08-08 11.05 11.45 10.97 11.25 1.2M
2025-08-07 11.29 11.30 11.00 11.03 0.5M
2025-08-06 11.19 11.24 11.11 11.23 0.5M
2025-08-05 11.12 11.14 10.95 11.13 0.6M
2025-08-04 11.09 11.17 11.02 11.11 0.4M
2025-08-01 11.12 11.16 10.95 11.04 0.5M
2025-07-31 11.35 11.38 11.17 11.22 0.6M
2025-07-30 11.56 11.59 11.32 11.36 0.4M
2025-07-29 11.65 11.72 11.43 11.56 0.8M
2025-07-28 11.96 11.98 11.64 11.64 0.8M
2025-07-25 11.93 12.02 11.92 11.96 0.6M
2025-07-24 11.85 11.96 11.85 11.90 0.5M
2025-07-23 11.80 11.91 11.80 11.86 0.6M
2025-07-22 11.63 11.79 11.62 11.77 0.7M
2025-07-21 11.95 11.95 11.60 11.62 0.8M
2025-07-18 12.00 12.03 11.85 11.87 0.5M
2025-07-17 11.93 12.02 11.89 11.96 0.7M
2025-07-16 11.83 12.00 11.81 11.97 0.9M
2025-07-15 11.82 11.98 11.80 11.82 0.7M
2025-07-14 11.74 11.85 11.72 11.83 0.6M
2025-07-11 11.68 11.86 11.68 11.80 1.1M
2025-07-10 11.59 11.86 11.57 11.72 1.3M
2025-07-09 11.62 11.65 11.57 11.60 0.5M
2025-07-08 11.53 11.67 11.53 11.61 0.7M
2025-07-07 11.49 11.58 11.42 11.52 0.8M
2025-07-03 11.47 11.65 11.47 11.54 0.5M
2025-07-02 11.31 11.52 11.30 11.50 0.7M
2025-07-01 11.21 11.32 11.16 11.28 0.8M
2025-06-30 11.22 11.33 11.12 11.25 0.9M
2025-06-27 11.54 11.60 11.40 11.47 1.0M
2025-06-26 11.47 11.63 11.47 11.51 0.8M
2025-06-25 11.38 11.51 11.38 11.45 0.8M
2025-06-24 11.35 11.50 11.30 11.40 0.6M
2025-06-23 11.52 11.58 11.33 11.40 0.9M
2025-06-20 11.60 11.67 11.53 11.53 0.6M
2025-06-18 11.55 11.62 11.46 11.56 0.6M
2025-06-17 11.38 11.54 11.25 11.41 0.7M
2025-06-16 11.51 11.56 11.38 11.38 0.7M
2025-06-13 11.49 11.51 11.39 11.42 0.5M
2025-06-12 11.58 11.60 11.52 11.56 0.4M
2025-06-11 11.64 11.72 11.57 11.60 0.6M
2025-06-10 11.59 11.65 11.53 11.61 0.4M
2025-06-09 11.51 11.65 11.50 11.57 0.7M
2025-06-06 11.39 11.54 11.38 11.51 0.4M
2025-06-05 11.32 11.41 11.23 11.34 0.4M
2025-06-04 11.35 11.40 11.32 11.32 0.5M
2025-06-03 11.31 11.42 11.21 11.37 0.5M
2025-06-02 11.30 11.37 11.19 11.28 0.7M
2025-05-30 11.31 11.36 11.21 11.33 0.4M
2025-05-29 11.35 11.44 11.30 11.38 0.6M
2025-05-28 11.34 11.38 11.26 11.30 0.6M
2025-05-27 11.10 11.28 11.05 11.25 0.7M
2025-05-23 10.92 11.06 10.92 11.00 0.4M
2025-05-22 10.97 11.07 10.92 10.99 0.3M
2025-05-21 11.21 11.25 10.98 10.99 0.5M
2025-05-20 11.32 11.32 11.21 11.30 0.4M
2025-05-19 11.22 11.33 11.19 11.30 0.4M
2025-05-16 11.21 11.30 11.17 11.29 0.4M
2025-05-15 11.19 11.19 11.11 11.15 0.4M
2025-05-14 11.30 11.32 11.14 11.21 0.6M
2025-05-13 11.10 11.39 11.02 11.28 1.3M
2025-05-12 11.05 11.29 11.02 11.05 1.1M
2025-05-09 10.68 10.99 10.68 10.82 1.0M
2025-05-08 10.51 10.68 10.45 10.63 0.7M
2025-05-07 10.57 10.59 10.44 10.45 0.7M
2025-05-06 10.46 10.60 10.42 10.54 0.5M
2025-05-05 10.50 10.57 10.42 10.50 0.5M
2025-05-02 10.53 10.64 10.44 10.63 0.7M
2025-05-01 10.63 10.68 10.42 10.47 0.7M
2025-04-30 10.63 10.65 10.50 10.61 0.6M
2025-04-29 10.80 10.85 10.62 10.78 1.1M
2025-04-28 10.85 11.04 10.81 10.88 0.8M
2025-04-25 10.79 10.95 10.70 10.92 0.6M
2025-04-24 10.67 10.79 10.57 10.76 0.4M
2025-04-23 10.73 10.83 10.57 10.67 0.6M
2025-04-22 10.43 10.55 10.41 10.52 0.4M
2025-04-21 10.55 10.59 10.23 10.35 0.5M
2025-04-17 10.38 10.63 10.38 10.59 0.6M
2025-04-16 10.38 10.54 10.29 10.34 0.7M
2025-04-15 10.20 10.50 10.20 10.43 0.8M
2025-04-14 10.25 10.43 10.04 10.20 1.0M
2025-04-11 10.18 10.22 9.82 10.11 1.5M
2025-04-10 10.40 10.48 9.96 10.20 1.5M
2025-04-09 9.74 10.65 9.51 10.54 2.1M
2025-04-08 10.46 11.09 9.78 9.85 1.8M
2025-04-07 10.16 10.50 9.80 10.05 2.2M
2025-04-04 11.11 11.17 10.57 10.59 2.1M
2025-04-03 11.42 11.51 11.26 11.40 1.1M
2025-04-02 11.55 11.67 11.54 11.60 0.7M
2025-04-01 11.56 11.74 11.52 11.67 0.7M
2025-03-31 11.70 11.90 11.39 11.63 1.1M
2025-03-28 12.35 12.37 12.05 12.11 1.1M
2025-03-27 12.36 12.38 12.25 12.33 0.8M
2025-03-26 12.33 12.37 12.30 12.32 0.4M
2025-03-25 12.31 12.39 12.28 12.35 0.8M
2025-03-24 12.29 12.31 12.14 12.27 0.8M
2025-03-21 12.26 12.31 12.21 12.26 0.8M
2025-03-20 12.15 12.32 12.15 12.27 0.5M
2025-03-19 12.37 12.43 12.20 12.21 0.6M
2025-03-18 12.25 12.39 12.22 12.37 0.8M
2025-03-17 12.09 12.25 12.08 12.20 0.7M
2025-03-14 11.98 12.07 11.88 12.04 0.8M
2025-03-13 11.99 12.10 11.80 11.80 0.9M
2025-03-12 12.01 12.11 11.95 12.01 0.8M
2025-03-11 12.20 12.27 11.92 11.98 1.6M
2025-03-10 12.36 12.38 12.13 12.24 1.3M
2025-03-07 12.30 12.48 12.27 12.40 0.8M
2025-03-06 12.46 12.55 12.27 12.28 0.7M
2025-03-05 12.55 12.60 12.39 12.46 1.1M
2025-03-04 12.66 12.73 12.51 12.58 0.8M
2025-03-03 13.05 13.07 12.66 12.77 1.3M
2025-02-28 12.70 13.30 12.70 13.04 2.1M
2025-02-27 12.94 13.00 12.82 12.84 0.6M
2025-02-26 13.15 13.20 12.95 12.96 0.5M
2025-02-25 13.18 13.23 13.09 13.14 0.5M
2025-02-24 13.26 13.27 13.12 13.17 0.4M
2025-02-21 13.19 13.33 13.18 13.20 0.6M
2025-02-20 13.30 13.32 13.11 13.18 0.9M
2025-02-19 13.36 13.44 13.17 13.30 0.8M
2025-02-18 13.05 13.24 13.04 13.15 0.8M
2025-02-14 12.95 13.01 12.92 12.97 0.5M
2025-02-13 12.90 12.93 12.84 12.88 0.5M
2025-02-12 12.70 12.87 12.70 12.84 0.4M
2025-02-11 12.65 12.82 12.63 12.74 0.6M
2025-02-10 12.61 12.70 12.53 12.69 0.6M
2025-02-07 12.87 12.88 12.57 12.60 0.9M
2025-02-06 12.94 12.98 12.85 12.87 0.8M
2025-02-05 12.88 12.95 12.80 12.94 0.6M
2025-02-04 12.88 12.94 12.76 12.87 0.7M
2025-02-03 12.75 13.04 12.72 12.84 2.0M
2025-01-31 12.73 12.85 12.70 12.84 0.8M
2025-01-30 12.71 12.77 12.61 12.72 0.7M
2025-01-29 12.86 12.90 12.56 12.61 0.7M
2025-01-28 12.78 12.97 12.78 12.86 1.0M
2025-01-27 12.80 12.96 12.74 12.81 1.2M
2025-01-24 12.58 12.74 12.58 12.72 0.8M
2025-01-23 12.32 12.62 12.32 12.58 0.9M
2025-01-22 12.30 12.39 12.29 12.34 0.6M
2025-01-21 12.29 12.36 12.21 12.33 0.9M
2025-01-17 12.40 12.43 12.22 12.26 1.1M
2025-01-16 12.28 12.41 12.25 12.40 0.6M
2025-01-15 12.28 12.35 12.16 12.28 0.8M
2025-01-14 12.00 12.20 11.99 12.16 0.9M
2025-01-13 11.93 11.94 11.78 11.92 1.1M
2025-01-10 11.80 11.98 11.72 11.93 1.1M
2025-01-08 12.00 12.00 11.80 11.90 1.4M
2025-01-07 12.21 12.24 11.96 12.01 1.0M
2025-01-06 12.28 12.33 12.12 12.16 1.1M
2025-01-03 12.25 12.27 12.16 12.21 0.8M
2025-01-02 12.15 12.27 12.10 12.19 1.2M