5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
-17.35%
YEAR-TO-DATE PERFORMANCE
+0.11%
1 YEAR PERFORMANCE
-30.15%
Goldman Sachs BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.22 | $9.29 (0.76%) | $9.34 | $9.17 | 997.57 K | $1.06 B |
| 02/17/2026 | $9.27 | $9.24 (-0.32%) | $9.35 | $9.13 | 1.50 M | $1.06 B |
| 02/13/2026 | $9.33 | $9.23 (-1.07%) | $9.39 | $9.14 | 1.96 M | $1.06 B |
| 02/12/2026 | $9.45 | $9.41 (-0.42%) | $9.53 | $9.32 | 1.07 M | $1.08 B |
| 02/11/2026 | $9.53 | $9.47 (-0.63%) | $9.55 | $9.41 | 871.90 K | $1.08 B |
| 02/10/2026 | $9.29 | $9.50 (2.26%) | $9.53 | $9.29 | 1.77 M | $1.09 B |
| 02/09/2026 | $9.19 | $9.34 (1.63%) | $9.36 | $9.10 | 1.62 M | $1.07 B |
| 02/06/2026 | $9.20 | $9.20 (0%) | $9.29 | $9.13 | 1.50 M | $1.05 B |
| 02/05/2026 | $9.25 | $9.25 (0%) | $9.35 | $9.16 | 2.32 M | $1.06 B |
| 02/04/2026 | $9.22 | $9.38 (1.74%) | $9.40 | $9.16 | 1.94 M | $1.07 B |
| 02/03/2026 | $9.25 | $9.20 (-0.54%) | $9.30 | $9.14 | 2.15 M | $1.05 B |
| 02/02/2026 | $9.40 | $9.26 (-1.49%) | $9.40 | $9.08 | 2.12 M | $1.06 B |
| 01/30/2026 | $9.39 | $9.42 (0.32%) | $9.44 | $9.22 | 1.31 M | $1.08 B |
| 01/29/2026 | $9.39 | $9.40 (0.11%) | $9.44 | $9.28 | 925.82 K | $1.08 B |
| 01/28/2026 | $9.41 | $9.34 (-0.74%) | $9.50 | $9.32 | 1.04 M | $1.07 B |
| 01/27/2026 | $9.44 | $9.39 (-0.53%) | $9.55 | $9.38 | 1.27 M | $1.07 B |
| 01/26/2026 | $9.39 | $9.45 (0.64%) | $9.46 | $9.27 | 2.65 M | $1.08 B |
| 01/23/2026 | $9.40 | $9.41 (0.11%) | $9.45 | $9.36 | 1.08 M | $1.08 B |
| 01/22/2026 | $9.46 | $9.40 (-0.63%) | $9.52 | $9.40 | 1.35 M | $1.08 B |
| 01/21/2026 | $9.33 | $9.42 (0.96%) | $9.44 | $9.28 | 1.22 M | $1.08 B |
| 01/20/2026 | $9.28 | $9.32 (0.43%) | $9.43 | $9.19 | 2.10 M | $1.07 B |
| 01/16/2026 | $9.42 | $9.30 (-1.27%) | $9.42 | $9.28 | 965.23 K | $1.06 B |
| 01/15/2026 | $9.26 | $9.43 (1.84%) | $9.46 | $9.22 | 1.48 M | $1.08 B |
| 01/14/2026 | $9.03 | $9.27 (2.66%) | $9.29 | $9.03 | 929.04 K | $1.06 B |
| 01/13/2026 | $9.16 | $9.05 (-1.2%) | $9.20 | $9.04 | 1.23 M | $1.04 B |
| 01/12/2026 | $9.12 | $9.14 (0.22%) | $9.19 | $9.10 | 1.11 M | $1.05 B |
| 01/09/2026 | $9.24 | $9.16 (-0.87%) | $9.29 | $9.16 | 1.32 M | $1.05 B |
| 01/08/2026 | $8.93 | $9.20 (3.02%) | $9.28 | $8.92 | 1.50 M | $1.05 B |
| 01/07/2026 | $9.18 | $8.96 (-2.4%) | $9.20 | $8.92 | 2.22 M | $1.03 B |
| 01/06/2026 | $9.30 | $9.18 (-1.29%) | $9.31 | $9.10 | 1.82 M | $1.05 B |
| 01/05/2026 | $9.28 | $9.31 (0.32%) | $9.39 | $9.28 | 1.39 M | $1.07 B |
| 01/02/2026 | $9.31 | $9.28 (-0.32%) | $9.39 | $9.19 | 1.52 M | $1.06 B |
| 12/31/2025 | $9.31 | $9.28 (-0.32%) | $9.41 | $9.26 | 2.50 M | $1.06 B |
| 12/30/2025 | $9.58 | $9.63 (0.52%) | $9.68 | $9.55 | 1.83 M | $1.10 B |
| 12/29/2025 | $9.60 | $9.59 (-0.1%) | $9.70 | $9.57 | 1.72 M | $1.10 B |
| 12/26/2025 | $9.59 | $9.63 (0.42%) | $9.67 | $9.56 | 1.50 M | $1.10 B |
| 12/24/2025 | $9.51 | $9.60 (0.95%) | $9.62 | $9.51 | 968.40 K | $1.10 B |
| 12/23/2025 | $9.62 | $9.56 (-0.62%) | $9.66 | $9.53 | 1.57 M | $1.09 B |
| 12/22/2025 | $9.59 | $9.61 (0.21%) | $9.66 | $9.54 | 1.61 M | $1.10 B |
| 12/19/2025 | $9.68 | $9.62 (-0.62%) | $9.71 | $9.56 | 2.73 M | $1.10 B |
| 12/18/2025 | $9.75 | $9.72 (-0.31%) | $9.79 | $9.68 | 1.93 M | $1.11 B |
| 12/17/2025 | $9.83 | $9.75 (-0.81%) | $9.90 | $9.75 | 1.45 M | $1.12 B |
| 12/16/2025 | $9.83 | $9.84 (0.1%) | $9.92 | $9.77 | 1.35 M | $1.13 B |
| 12/15/2025 | $9.94 | $9.82 (-1.21%) | $9.97 | $9.75 | 1.63 M | $1.12 B |
| 12/12/2025 | $9.94 | $9.94 (0%) | $10.02 | $9.91 | 928.72 K | $1.14 B |
| 12/11/2025 | $10.09 | $9.91 (-1.78%) | $10.14 | $9.90 | 900.36 K | $1.13 B |
| 12/10/2025 | $10.10 | $10.14 (0.4%) | $10.15 | $10.04 | 1.19 M | $1.16 B |
| 12/09/2025 | $10.00 | $10.05 (0.5%) | $10.10 | $9.99 | 1.10 M | $1.15 B |
| 12/08/2025 | $10.04 | $10.06 (0.2%) | $10.09 | $9.97 | 1.57 M | $1.15 B |
| 12/05/2025 | $10.12 | $10.08 (-0.4%) | $10.16 | $10.07 | 932.90 K | $1.15 B |
| 12/04/2025 | $10.10 | $10.12 (0.2%) | $10.25 | $10.08 | 1.23 M | $1.16 B |
| 12/03/2025 | $9.96 | $10.08 (1.2%) | $10.14 | $9.95 | 1.21 M | $1.15 B |
| 12/02/2025 | $9.95 | $9.89 (-0.6%) | $9.96 | $9.81 | 827.37 K | $1.13 B |
| 12/01/2025 | $9.93 | $9.93 (0%) | $10.03 | $9.86 | 1.66 M | $1.14 B |
| 11/28/2025 | $9.89 | $10.01 (1.21%) | $10.04 | $9.89 | 892.13 K | $1.15 B |
| 11/26/2025 | $9.79 | $9.92 (1.33%) | $9.95 | $9.79 | 1.21 M | $1.13 B |
| 11/25/2025 | $9.70 | $9.78 (0.82%) | $9.81 | $9.62 | 1.42 M | $1.12 B |
| 11/24/2025 | $9.63 | $9.67 (0.42%) | $9.70 | $9.58 | 1.25 M | $1.11 B |
| 11/21/2025 | $9.42 | $9.61 (2.02%) | $9.69 | $9.42 | 1.63 M | $1.10 B |
| 11/20/2025 | $9.55 | $9.46 (-0.94%) | $9.63 | $9.45 | 1.47 M | $1.08 B |
| 11/19/2025 | $9.46 | $9.51 (0.53%) | $9.62 | $9.46 | 1.50 M | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
