NYSE, GSBD End of Day and Historical Stock Data [Goldman Sachs Bdc Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, GSBD:

03 Sep 2025

LAST: 11.35	CHANGE: 0.02	OPEN: 11.32	HIGH: 11.43	ASK: 21.35	VOLUME: 507.6K
LAST: 11.35	CHG(%): 0.18	PREV: 11.37	LOW: 11.32	BID: 11.23

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	11.32	11.43	11.32	11.35	507.6K
02 Sep 25	11.38	11.43	11.31	11.37	490.4K
29 Aug 25	11.36	11.47	11.33	11.44	448.2K
28 Aug 25	11.44	11.45	11.31	11.42	387.2K
27 Aug 25	11.34	11.43	11.34	11.39	411.9K
26 Aug 25	11.30	11.39	11.26	11.39	438K
25 Aug 25	11.46	11.47	11.29	11.31	510.4K
22 Aug 25	11.29	11.48	11.27	11.43	588.9K
21 Aug 25	11.29	11.33	11.21	11.23	488.3K
20 Aug 25	11.26	11.33	11.22	11.29	423.9K

COMPANY PROFILE

Name:
About:	Goldman Sachs BDC, Inc. is a business development company specializing in middle market and mezzanine investment in private companies. It seeks to make capital appreciation through direct originations of secured debt, senior secured debt, junior secured debt, including first lien, first lien/last-out unitranche and second lien debt, unsecured debt, including mezzanine debt and, to a lesser extent, investments in equities. The fund primarily invests in United States. It seeks to invest between $10 million and $75 million in companies with EBITDA between $5 million and $75 million annually.
Industry:	Asset Management
Address:	200 West Street, New York, NY, United States, 10282
Website:	https://www.goldmansachsbdc.com/content/gsam/us/en
CUSIP:	38147U107
CIK:	0001572694
ISIN:	US38147U1079
FIGI:	BBG004DDDKH1
LEI:	6D01AGSGBNZIJSN77043

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.14
DivYield:	0.14
Div/Share:	1.54
Price to Book:	0.86
Price to Sales:	3.24
Shares:	114.11M
Market Cap:	1.295B

TECHNICAL INDICATORS

MA5:	11.39
MA10:	11.36
MA20:	11.30
MA50:	11.48
MA100:	11.26
MA200:	11.85
STO9:	48.98
STO14:	63.77
RSI14:	47.57
WPR14:	-29.03
MTM14:	0.11
ROC14:	0.01
ATR:	0.14
Week High:	11.47
Week Low:	11.31
Month High:	11.62
Month Low:	10.95
Year High:	14.54
Year Low:	9.51
Volatility:	3.86

RECENT DIVIDENDS

Date	Amount
30 Sep 2025	$0.48
29 Aug 2025	$0.03
30 Jun 2025	$0.48
30 May 2025	$0.05
31 Mar 2025	$0.48
31 Dec 2024	$0.45
30 Sep 2024	$0.45
28 Jun 2024	$0.45
27 Mar 2024	$0.45
28 Dec 2023	$0.45