NYSE - BOATS Real Time Price
USD
Goldman Sachs BDC, Inc. (GSBD)
8.64
-0.16
(-1.82%)
At close: November 6 at 4:00:03 PM EST
8.64
0.00
(0.00%)
Overnight: 10:28:40 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade GSBD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.50
8.82
8.42
8.64
8.64
1,080,000
Nov 5, 2026
8.97
9.02
8.65
8.80
8.80
1,129,400
Nov 4, 2026
8.90
9.06
8.90
8.94
8.94
950,400
Nov 3, 2026
8.92
8.94
8.73
8.83
8.83
589,300
Nov 2, 2026
8.93
9.02
8.88
8.92
8.92
651,600
Oct 30, 2026
9.03
9.05
8.86
8.93
8.93
809,900
Oct 29, 2026
8.80
9.07
8.80
9.06
9.06
895,000
Oct 28, 2026
8.76
8.87
8.72
8.86
8.86
579,500
Oct 27, 2026
8.60
8.79
8.60
8.77
8.77
817,400
Oct 26, 2026
8.62
8.66
8.52
8.57
8.57
477,900
Oct 23, 2026
8.65
8.69
8.51
8.62
8.62
598,300
Oct 22, 2026
8.54
8.76
8.52
8.71
8.71
751,200
Oct 21, 2026
8.59
8.62
8.45
8.56
8.56
891,700
Oct 20, 2026
8.57
8.67
8.49
8.54
8.54
812,000
Oct 19, 2026
8.76
8.81
8.54
8.59
8.59
766,700
Oct 16, 2026
8.95
8.95
8.71
8.73
8.73
605,900
Oct 15, 2026
8.64
9.00
8.63
8.92
8.92
1,074,100
Oct 14, 2026
8.70
8.77
8.59
8.64
8.64
809,800
Oct 13, 2026
8.86
8.86
8.66
8.74
8.74
639,900
Oct 12, 2026
8.79
8.87
8.70
8.80
8.80
766,200
Oct 9, 2026
8.91
8.91
8.75
8.77
8.77
881,300
Oct 8, 2026
8.75
8.94
8.75
8.88
8.88
978,100
Oct 7, 2026
8.98
9.00
8.71
8.81
8.81
1,377,400
Oct 6, 2026
9.06
9.15
9.02
9.03
9.03
676,300
Oct 5, 2026
9.10
9.31
9.05
9.05
9.05
605,400
Oct 2, 2026
9.23
9.28
9.05
9.07
9.07
869,300
Oct 1, 2026
9.05
9.20
9.01
9.17
9.17
970,700
Sep 30, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
9.23
9.23
9.06
9.09
9.09
1,064,400
Sep 29, 2026
9.42
9.62
9.42
9.49
9.17
798,500
Sep 28, 2026
9.50
9.50
9.36
9.46
9.14
1,062,900
Sep 25, 2026
9.53
9.55
9.44
9.54
9.22
604,600
Sep 24, 2026
9.65
9.65
9.48
9.53
9.21
700,900
Sep 23, 2026
9.72
9.72
9.62
9.64
9.31
810,900
Sep 22, 2026
9.95
9.95
9.73
9.73
9.40
570,900
Sep 21, 2026
9.70
9.86
9.69
9.80
9.47
733,500
Sep 18, 2026
10.00
10.00
9.69
9.70
9.37
1,305,400
Sep 17, 2026
9.90
10.18
9.86
9.99
9.65
1,000,200
Sep 16, 2026
9.64
9.81
9.58
9.79
9.46
1,204,200
Sep 15, 2026
9.62
9.68
9.56
9.64
9.31
551,300
Sep 14, 2026
9.65
9.78
9.61
9.63
9.31
605,600
Sep 11, 2026
9.62
9.68
9.56
9.62
9.30
426,000
Sep 10, 2026
9.60
9.64
9.47
9.58
9.26
665,200
Sep 9, 2026
9.60
9.72
9.38
9.64
9.31
951,000
Sep 8, 2026
9.76
9.85
9.59
9.68
9.35
1,260,700
Sep 4, 2026
9.85
10.06
9.85
9.98
9.64
538,000
Sep 3, 2026
10.00
10.08
9.77
9.90
9.57
679,500
Sep 2, 2026
10.11
10.14
9.83
9.93
9.60
1,342,900
Sep 1, 2026
10.23
10.28
10.10
10.13
9.79
772,900
Aug 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
10.10
10.38
10.10
10.23
9.89
842,300
Aug 28, 2026
10.15
10.20
10.10
10.13
9.76
518,800
Aug 27, 2026
9.98
10.15
9.98
10.13
9.76
771,800
Aug 26, 2026
10.07
10.11
9.97
10.02
9.65
693,300
Aug 25, 2026
10.00
10.10
9.93
10.10
9.73
908,100
Aug 24, 2026
9.84
10.00
9.83
10.00
9.63
557,400
Aug 21, 2026
9.96
9.96
9.81
9.84
9.48
997,700
Aug 20, 2026
9.90
9.98
9.84
9.92
9.56
1,177,800
Aug 19, 2026
9.80
9.91
9.77
9.88
9.52
753,400
Aug 18, 2026
9.79
9.83
9.77
9.80
9.44
616,700
Aug 17, 2026
9.84
9.89
9.74
9.78
9.42
980,000
Aug 14, 2026
9.94
9.95
9.82
9.85
9.49
829,100
Aug 13, 2026
9.58
9.96
9.58
9.93
9.57
1,326,600
Aug 12, 2026
9.64
9.71
9.55
9.58
9.23
703,300
Aug 11, 2026
9.74
9.80
9.63
9.70
9.35
1,093,800
Aug 10, 2026
9.70
9.82
9.49
9.75
9.39
1,515,500
Aug 7, 2026
9.00
9.82
9.00
9.75
9.39
2,147,700
Aug 6, 2026
8.84
9.15
8.81
9.09
8.76
1,035,100
Aug 5, 2026
8.90
8.91
8.80
8.83
8.51
796,000
Aug 4, 2026
8.78
8.99
8.78
8.95
8.62
1,207,100
Aug 3, 2026
8.64
8.84
8.64
8.82
8.50
682,300
Jul 31, 2026
8.71
8.75
8.55
8.61
8.30
828,200
Jul 30, 2026
8.87
8.87
8.48
8.66
8.34
1,166,700
Jul 29, 2026
8.83
8.99
8.81
8.86
8.54
1,114,900
Jul 28, 2026
8.75
8.91
8.73
8.88
8.56
850,500
Jul 27, 2026
8.70
8.80
8.69
8.70
8.38
570,500
Jul 24, 2026
8.64
8.69
8.56
8.66
8.34
839,900
Jul 23, 2026
8.66
8.68
8.56
8.61
8.30
556,300
Jul 22, 2026
8.77
8.85
8.64
8.66
8.34
503,300
Jul 21, 2026
8.75
8.87
8.72
8.81
8.49
402,300
Jul 20, 2026
8.85
8.85
8.61
8.69
8.37
552,100
Jul 17, 2026
8.99
9.07
8.80
8.83
8.51
445,800
Jul 16, 2026
8.90
9.08
8.86
9.06
8.73
645,900
Jul 15, 2026
8.95
9.10
8.93
8.94
8.61
787,500
Jul 14, 2026
8.78
8.95
8.78
8.90
8.57
498,000
Jul 13, 2026
8.84
8.96
8.80
8.81
8.49
642,600
Jul 10, 2026
8.64
8.95
8.63
8.82
8.50
1,088,500
Jul 9, 2026
8.71
8.78
8.35
8.55
8.24
3,238,300
Jul 8, 2026
8.99
9.06
8.85
8.93
8.60
1,224,300
Jul 7, 2026
9.24
9.35
8.97
9.00
8.67
1,357,600
Jul 6, 2026
9.55
9.61
9.17
9.18
8.84
1,151,600
Jul 2, 2026
9.73
9.79
9.58
9.58
9.23
734,100
Jul 1, 2026
9.51
9.73
9.50
9.69
9.34
1,169,300
Jun 30, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.37
9.57
9.37
9.48
9.13
861,400
Jun 29, 2026
9.49
9.77
9.49
9.71
9.05
1,355,100
Jun 26, 2026
9.26
9.47
9.26
9.47
8.82
738,600
Jun 25, 2026
9.41
9.41
9.18
9.27
8.64
768,600
Jun 24, 2026
9.43
9.43
9.26
9.36
8.72
1,231,100
Jun 23, 2026
9.27
9.52
9.27
9.43
8.79
1,185,400
Jun 22, 2026
9.33
9.46
9.31
9.33
8.69
852,700
Jun 18, 2026
9.31
9.34
9.22
9.31
8.67
1,186,500
Jun 17, 2026
9.26
9.34
9.18
9.19
8.56
591,500
Jun 16, 2026
9.30
9.41
9.26
9.31
8.67
668,000
Jun 15, 2026
9.33
9.40
9.24
9.27
8.64
872,200
Jun 12, 2026
9.17
9.26
9.10
9.24
8.61
879,900
Jun 11, 2026
9.11
9.15
9.02
9.08
8.46
1,113,000
Jun 10, 2026
9.00
9.11
8.97
9.10
8.48
674,200
Jun 9, 2026
8.90
9.03
8.90
9.00
8.39
986,600
Jun 8, 2026
8.86
8.97
8.76
8.94
8.33
874,100
Jun 5, 2026
9.08
9.15
8.81
8.86
8.25
766,200
Jun 4, 2026
8.93
9.16
8.93
9.11
8.49
914,200
Jun 3, 2026
9.06
9.10
8.86
8.90
8.29
1,683,100
Jun 2, 2026
9.10
9.25
9.10
9.14
8.52
766,100
Jun 1, 2026
9.00
9.20
8.98
9.18
8.55
848,200
May 29, 2026
8.91
9.08
8.86
8.96
8.35
835,000
May 28, 2026
8.93
9.00
8.89
8.90
8.29
729,800
May 27, 2026
8.85
8.97
8.85
8.93
8.32
713,400
May 26, 2026
8.90
9.00
8.86
8.87
8.26
1,024,900
May 22, 2026
8.94
9.00
8.81
8.86
8.25
1,005,000
May 21, 2026
8.93
9.01
8.87
8.92
8.31
716,200
May 20, 2026
8.77
9.00
8.77
8.91
8.30
1,021,000
May 19, 2026
8.75
8.84
8.65
8.75
8.15
1,134,000
May 18, 2026
8.89
8.91
8.75
8.75
8.15
1,466,700
May 15, 2026
8.90
8.94
8.80
8.93
8.32
1,165,400
May 14, 2026
9.00
9.01
8.90
8.92
8.31
1,525,400
May 13, 2026
8.98
9.10
8.92
8.92
8.31
2,300,700
May 12, 2026
9.04
9.13
8.97
9.00
8.39
1,403,400
May 11, 2026
9.28
9.40
8.92
8.95
8.34
2,694,400
May 8, 2026
9.46
9.59
9.23
9.28
8.65
2,838,400
May 7, 2026
10.05
10.11
9.86
9.94
9.26
1,310,000
May 6, 2026
10.12
10.18
9.98
10.15
9.46
1,189,400
May 5, 2026
10.05
10.15
9.86
10.12
9.43
1,146,900
May 4, 2026
10.04
10.23
10.01
10.04
9.35
1,561,400
May 1, 2026
9.90
10.10
9.86
10.09
9.40
2,334,800
Apr 30, 2026
9.73
9.85
9.71
9.83
9.16
1,209,400
Apr 29, 2026
9.79
9.84
9.64
9.71
9.05
868,300
Apr 28, 2026
9.68
9.86
9.66
9.77
9.10
1,524,000
Apr 27, 2026
9.52
9.73
9.50
9.67
9.01
1,603,500
Apr 24, 2026
9.53
9.61
9.48
9.51
8.86
786,500
Apr 23, 2026
9.67
9.67
9.45
9.48
8.83
1,095,200
Apr 22, 2026
9.76
9.82
9.61
9.62
8.96
733,600
Apr 21, 2026
9.85
9.87
9.64
9.69
9.03
1,226,600
Apr 20, 2026
9.74
9.86
9.72
9.77
9.10
1,739,500
Apr 17, 2026
9.61
9.84
9.61
9.79
9.12
1,415,900
Apr 16, 2026
9.57
9.68
9.51
9.55
8.90
1,267,100
Apr 15, 2026
9.50
9.69
9.48
9.67
9.01
1,302,700
Apr 14, 2026
9.11
9.49
9.10
9.46
8.81
1,518,800
Apr 13, 2026
8.92
9.10
8.89
9.08
8.46
1,521,300
Apr 10, 2026
9.04
9.12
8.95
8.97
8.36
1,101,700
Apr 9, 2026
9.08
9.16
9.02
9.04
8.42
1,417,700
Apr 8, 2026
9.28
9.38
9.13
9.13
8.51
1,115,700
Apr 7, 2026
9.30
9.38
9.16
9.18
8.55
1,648,000
Apr 6, 2026
9.05
9.27
9.00
9.25
8.62
1,236,200
Apr 2, 2026
8.69
9.04
8.66
9.03
8.41
1,908,000
Apr 1, 2026
8.90
8.90
8.69
8.76
8.16
1,605,400
Mar 31, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.76
8.96
8.70
8.88
8.27
1,587,700
Mar 30, 2026
9.04
9.10
8.91
9.04
8.12
1,389,300
Mar 27, 2026
9.12
9.13
8.95
8.99
8.08
1,181,400
Mar 26, 2026
9.20
9.34
9.09
9.10
8.18
853,000
Mar 25, 2026
9.22
9.32
9.16
9.22
8.29
670,600
Mar 24, 2026
9.15
9.27
9.09
9.15
8.22
1,328,400
Mar 23, 2026
9.20
9.31
9.03
9.24
8.30
1,496,300
Mar 20, 2026
9.30
9.34
9.04
9.04
8.12
2,418,600
Mar 19, 2026
9.27
9.38
9.23
9.28
8.34
1,103,800
Mar 18, 2026
9.24
9.43
9.22
9.30
8.36
1,232,300
Mar 17, 2026
9.15
9.43
9.15
9.29
8.35
1,699,500
Mar 16, 2026
9.13
9.17
9.06
9.06
8.14
1,566,400
Mar 13, 2026
9.13
9.17
9.04
9.12
8.20
1,445,000
Mar 12, 2026
9.10
9.21
9.03
9.06
8.14
1,976,200
Mar 11, 2026
9.17
9.28
9.09
9.17
8.24
1,459,000
Mar 10, 2026
9.14
9.29
9.05
9.16
8.23
1,237,500
Mar 9, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
9.18
9.26
9.03
9.15
8.22
2,097,000
Mar 6, 2026
9.24
9.37
9.15
9.35
8.38
1,970,900
Mar 5, 2026
9.33
9.49
9.30
9.30
8.33
1,427,600
Mar 4, 2026
9.20
9.37
9.11
9.33
8.36
1,339,000
Mar 3, 2026
9.04
9.24
9.03
9.17
8.21
1,512,600
Mar 2, 2026
9.00
9.30
8.81
9.16
8.21
2,275,700
Feb 27, 2026
9.16
9.40
9.05
9.06
8.12
2,710,900
Feb 26, 2026
9.26
9.28
9.03
9.17
8.21
2,020,100
Feb 25, 2026
9.13
9.29
9.03
9.26
8.30
970,700
Feb 24, 2026
9.10
9.23
9.09
9.15
8.20
999,900
Feb 23, 2026
9.08
9.19
9.05
9.07
8.12
1,729,400
Feb 20, 2026
9.11
9.15
8.96
9.08
8.13
1,455,400
Feb 19, 2026
9.22
9.29
9.09
9.16
8.21
1,981,900
Feb 18, 2026
9.23
9.34
9.17
9.29
8.32
1,039,700
Feb 17, 2026
9.27
9.35
9.13
9.24
8.28
1,502,300
Feb 13, 2026
9.33
9.39
9.14
9.23
8.27
1,956,400
Feb 12, 2026
9.45
9.53
9.32
9.41
8.43
1,069,500
Feb 11, 2026
9.53
9.55
9.41
9.47
8.48
871,800
Feb 10, 2026
9.29
9.53
9.29
9.50
8.51
1,768,000
Feb 9, 2026
9.19
9.36
9.10
9.34
8.37
1,617,400
Feb 6, 2026
9.20
9.29
9.13
9.20
8.24
1,495,600
Feb 5, 2026
9.25
9.35
9.16
9.25
8.29
2,318,700
Feb 4, 2026
9.22
9.40
9.16
9.38
8.40
1,939,900
Feb 3, 2026
9.25
9.30
9.14
9.20
8.24
2,150,500
Feb 2, 2026
9.40
9.40
9.08
9.26
8.30
2,120,000
Jan 30, 2026
9.39
9.44
9.22
9.42
8.44
1,305,600
Jan 29, 2026
9.39
9.44
9.28
9.40
8.42
925,800
Jan 28, 2026
9.41
9.50
9.32
9.34
8.37
1,036,900
Jan 27, 2026
9.44
9.55
9.38
9.39
8.41
1,270,200
Jan 26, 2026
9.39
9.46
9.27
9.45
8.47
2,648,200
Jan 23, 2026
9.40
9.45
9.36
9.41
8.43
1,078,900
Jan 22, 2026
9.46
9.52
9.40
9.40
8.42
1,346,200
Jan 21, 2026
9.33
9.44
9.28
9.42
8.44
1,217,300
Jan 20, 2026
9.28
9.43
9.19
9.32
8.35
2,103,200
Jan 16, 2026
9.42
9.42
9.28
9.30
8.33
965,000
Jan 15, 2026
9.26
9.46
9.22
9.43
8.45
1,484,600
Jan 14, 2026
9.03
9.29
9.03
9.27
8.30
929,000
Jan 13, 2026
9.16
9.20
9.04
9.05
8.11
1,232,500
Jan 12, 2026
9.12
9.19
9.10
9.14
8.19
1,105,800
Jan 9, 2026
9.24
9.29
9.16
9.16
8.21
1,322,400
Jan 8, 2026
8.93
9.28
8.92
9.20
8.24
1,496,000
Jan 7, 2026
9.18
9.20
8.92
8.96
8.03
2,217,500
Jan 6, 2026
9.30
9.31
9.10
9.18
8.22
1,824,000
Jan 5, 2026
9.28
9.39
9.28
9.31
8.34
1,385,400
Jan 2, 2026
9.31
9.39
9.19
9.28
8.31
1,518,300
Dec 31, 2025
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.31
9.41
9.26
9.28
8.31
2,500,700
Dec 30, 2025
9.58
9.68
9.55
9.63
8.34
1,833,300
Dec 29, 2025
9.60
9.69
9.56
9.59
8.31
1,723,200
Dec 26, 2025
9.59
9.67
9.56
9.63
8.34
1,495,800
Dec 24, 2025
9.51
9.62
9.51
9.60
8.31
968,400
Dec 23, 2025
9.62
9.66
9.53
9.56
8.28
1,568,000
Dec 22, 2025
9.59
9.66
9.54
9.61
8.32
1,612,100
Dec 19, 2025
9.68
9.70
9.56
9.62
8.33
2,726,600
Dec 18, 2025
9.75
9.79
9.68
9.72
8.42
1,927,900
Dec 17, 2025
9.83
9.90
9.75
9.75
8.44
1,450,300
Dec 16, 2025
9.83
9.92
9.77
9.84
8.52
1,350,500
Dec 15, 2025
9.94
9.97
9.75
9.82
8.50
1,627,500
Dec 12, 2025
9.94
10.02
9.91
9.94
8.61
928,700
Dec 11, 2025
10.09
10.14
9.90
9.91
8.58
900,200
Dec 10, 2025
10.10
10.15
10.04
10.14
8.78
1,194,700
Dec 9, 2025
10.00
10.10
9.99
10.05
8.70
1,101,900
Dec 8, 2025
10.04
10.09
9.97
10.06
8.71
1,568,900
Dec 5, 2025
10.12
10.16
10.06
10.08
8.73
932,900
Dec 4, 2025
10.10
10.25
10.08
10.12
8.76
1,230,700
Dec 3, 2025
9.96
10.14
9.95
10.08
8.73
1,206,500
Dec 2, 2025
9.95
9.96
9.81
9.89
8.57
827,200
Dec 1, 2025
9.93
10.02
9.86
9.93
8.60
1,661,400
Nov 28, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.89
10.03
9.89
10.01
8.67
892,100
Nov 26, 2025
9.79
9.95
9.79
9.92
8.56
1,205,300
Nov 25, 2025
9.70
9.81
9.62
9.78
8.44
1,415,100
Nov 24, 2025
9.63
9.70
9.58
9.67
8.34
1,249,600
Nov 21, 2025
9.42
9.69
9.42
9.61
8.29
1,625,000
Nov 20, 2025
9.55
9.63
9.45
9.46
8.16
1,470,600
Nov 19, 2025
9.46
9.62
9.46
9.51
8.20
1,501,100
Nov 18, 2025
9.44
9.55
9.35
9.47
8.17
1,277,900
Nov 17, 2025
9.70
9.73
9.49
9.50
8.19
1,279,400
Nov 14, 2025
9.75
9.82
9.60
9.69
8.36
1,854,300
Nov 13, 2025
9.82
9.91
9.74
9.81
8.46
728,800
Nov 12, 2025
9.75
9.93
9.75
9.82
8.47
1,078,000
Nov 11, 2025
9.63
9.74
9.60
9.71
8.38
1,025,800
Nov 10, 2025
9.92
9.95
9.55
9.63
8.31
1,462,200
Nov 7, 2025
9.95
10.12
9.79
9.88
8.52
1,122,200
