MetaCap

Goldman Sachs BDC Stock Price History

NYSE: GSBDFinanceInvestment ManagersUSD

8.77-0.11 (-1.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GSBD price history at a glance

The price history for Goldman Sachs BDC (GSBD) on this page begins on March 16, 2015, when the stock closed at $21.15; it most recently closed at $8.77 on October 5, 2026. The highest price in this record is $25.60, reached on March 20, 2017; the latest close is 65.7% below that peak. Across the 10 complete calendar years in the table, GSBD finished higher in 4 and lower in 6. Its best year was 2016 (+23.8%) and its worst was 2022 (-28.4%).

Over roughly 12 years the share price changed -58.5%, a -7.3% compound annual price return (excluding dividends). In the last 12 months alone, GSBD has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$25.60
Date of high
Mar 20, 2017
Low since 2015
$8.00
Date of low
Mar 16, 2020
52-week high
$10.38
52-week low
$8.36
IPO year
2015
Last close
$8.77

GSBD returns

1 week

-3.31%

1 month

-9.02%

3 months

-0.57%

6 months

-2.23%

Year to date

-5.50%

1 year

-8.07%

3 years

-37.36%

5 years

-53.82%

GSBD price return, excluding dividends.

GSBD annual returns

Calendar-year price returns
YearYear-end closeReturn
20268.77-5.50%
20259.28-24.00%
202412.21-16.66%
202314.65+6.78%
202213.72-28.39%
202119.16+0.21%
202019.12-10.11%
201921.27+9.53%
201819.42-12.44%
201722.18-5.70%
201623.52+23.79%
2015*19.00-10.17%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

GSBD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
8.918.918.758.77-1.24%
8.758.948.758.88+0.79%
8.988.988.718.81-2.44%
9.079.159.029.03-0.22%
9.109.319.059.05-0.22%
9.239.289.059.07-1.09%
9.059.219.019.17+0.88%
9.239.239.069.09-4.21%
9.429.629.429.49+0.32%
9.509.509.379.46-0.84%
9.539.559.449.54+0.10%
9.659.659.499.53-1.14%
9.729.729.629.64-0.92%
9.959.959.739.73-0.71%
9.709.879.699.80+1.03%
10.0010.009.699.70-2.90%
9.9010.189.869.99+2.04%
9.649.829.589.79+1.56%
9.629.689.569.64+0.10%
9.659.789.619.63+0.10%
9.629.689.569.62+0.42%
9.609.649.479.58-0.62%
9.609.729.389.64-0.41%
9.769.859.599.68-3.01%
9.8510.069.859.98+0.81%
10.0010.089.779.90-0.30%
10.1110.149.839.93-1.97%
10.2310.2810.1010.13-0.98%
10.1010.3810.1010.23+0.99%
10.1510.2010.1010.130.00%
9.9810.159.9810.13+1.10%
10.0710.119.9710.02-0.79%
10.0010.109.9310.10+1.00%
9.8410.009.8310.00+1.63%
9.969.969.819.84-0.81%
9.909.989.849.92+0.40%
9.809.919.779.88+0.82%
9.799.839.779.80+0.20%
9.849.899.759.78-0.71%
9.949.959.839.85-0.81%
9.589.969.589.93+3.65%
9.649.719.559.58-1.24%
9.749.809.639.70-0.51%
9.709.829.509.750.00%
9.009.839.009.75+7.26%
8.849.168.819.09+2.94%
8.908.918.808.83-1.34%
8.788.998.788.95+1.47%
8.648.848.648.82+2.44%
8.718.758.558.61-0.58%
8.878.878.488.66-2.26%
8.839.008.818.86-0.23%
8.758.918.738.88+2.07%
8.708.808.698.70+0.46%
8.648.698.568.66+0.58%
8.668.688.568.61-0.58%
8.778.858.648.66-1.70%
8.758.878.728.81+1.38%
8.858.858.618.69-1.59%
8.999.078.808.83-2.54%
8.909.088.869.06+1.34%
8.959.108.938.94+0.45%
8.788.958.788.90+1.02%
8.848.968.808.81-0.11%
8.648.968.638.82+3.16%
8.718.788.368.55-4.26%
8.999.068.868.93-0.78%
9.249.358.979.00-1.96%
9.559.619.179.18-4.18%
9.739.799.589.58-1.14%
9.519.739.509.69+2.22%
9.379.579.379.48-2.37%
9.499.789.499.71+2.53%
9.269.479.269.47+2.16%
9.419.419.189.27-0.96%
9.439.439.269.36-0.74%
9.279.539.279.43+1.07%
9.339.469.319.33+0.21%
9.319.349.229.31+1.31%
9.269.349.189.19-1.29%
9.309.429.269.31+0.43%
9.339.409.249.27+0.32%
9.179.269.109.24+1.76%
9.119.159.029.08-0.22%
9.009.128.979.10+1.11%
8.909.038.909.00+0.67%
8.868.978.768.94+0.90%
9.089.158.828.86-2.74%
8.939.168.939.11+2.36%
9.069.108.868.90-2.63%
9.109.259.109.14-0.44%
9.009.208.999.18+2.46%
8.919.088.868.96+0.67%
8.939.008.898.90-0.34%
8.858.978.858.93+0.68%
8.909.008.868.87+0.11%
8.949.008.818.86-0.67%
8.939.018.878.92+0.11%
8.779.008.778.91+1.83%
8.758.848.658.750.00%
8.898.918.758.75-2.02%
8.908.948.808.93+0.11%
9.009.018.908.920.00%
8.989.108.928.92-0.89%
9.049.138.979.00+0.56%
9.289.408.928.95-3.56%
9.469.599.239.28-6.64%
10.0510.129.869.94-2.07%
10.1210.189.9910.15+0.30%
10.0510.169.8710.12+0.80%
10.0410.2310.0110.04-0.50%
9.9010.109.8610.09+2.64%
9.739.869.719.83+1.24%
9.799.849.649.71-0.61%
9.689.879.679.77+1.03%
9.529.739.509.67+1.68%
9.539.629.489.51+0.32%
9.679.679.459.48-1.46%
9.769.839.619.62-0.72%
9.859.879.649.69-0.82%
9.749.869.729.77-0.20%
9.619.849.619.79+2.51%
9.579.689.519.55-1.24%
9.509.699.499.67+2.22%
9.119.499.109.46+4.19%
8.929.108.899.08+1.23%
9.049.128.958.97-0.77%
9.089.169.029.04-0.99%
9.289.389.139.13-0.54%
9.309.389.169.18-0.76%
9.059.289.009.25+2.44%
8.699.048.669.03+3.08%
8.908.908.698.76-1.35%
8.768.968.718.88-1.77%
9.049.118.929.04+0.56%
9.129.138.968.99-1.21%
9.209.349.099.10-1.30%
9.229.329.169.22+0.77%
9.159.279.099.15-0.97%
9.209.329.049.24+2.21%
9.309.349.049.04-2.59%
9.279.389.239.28-0.22%
9.249.439.229.30+0.11%
9.159.439.159.29+2.54%
9.139.179.069.06-0.66%
9.139.179.049.12+0.66%
9.109.219.049.06-1.20%
9.179.289.099.17+0.11%
9.149.299.059.16+0.11%
9.189.269.049.15-2.14%
9.249.379.169.35+0.54%
9.339.499.309.30-0.32%
9.209.379.119.33+1.74%
9.049.259.039.17+0.11%
9.009.308.819.16+1.10%
9.179.409.059.06-1.20%
9.269.299.039.17-0.97%
9.139.299.039.26+1.20%
9.109.249.099.15+0.88%
9.089.209.059.07-0.11%
9.119.158.969.08-0.87%
9.229.299.099.16-1.40%
9.239.349.179.29+0.54%
9.279.359.139.24+0.11%
9.339.399.149.23-1.91%
9.459.539.329.41-0.63%
9.539.559.419.47-0.32%
9.299.539.299.50+1.71%
9.199.369.109.34+1.52%
9.209.299.139.20-0.54%
9.259.359.169.25-1.39%
9.229.409.169.38+1.96%
9.259.309.149.20-0.65%
9.409.409.089.26-1.70%
9.399.449.229.42+0.21%
9.399.449.289.40+0.64%
9.419.509.329.34-0.53%
9.449.559.389.39-0.63%
9.399.469.279.45+0.43%
9.409.459.369.41+0.11%
9.469.529.409.40-0.21%
9.339.449.289.42+1.07%
9.289.439.199.32+0.22%
9.429.429.289.30-1.38%
9.269.469.229.43+1.73%
9.039.299.039.27+2.43%
9.169.209.049.05-0.98%
9.129.199.109.14-0.22%
9.249.299.169.16-0.43%
8.939.288.929.20+2.68%
9.189.208.928.96-2.40%
9.309.319.109.18-1.40%
9.289.399.289.31+0.32%
9.319.399.199.280.00%
9.319.429.269.28-3.63%
9.589.689.559.63+0.42%
9.609.709.579.59-0.42%
9.599.679.569.63+0.31%
9.519.629.519.60+0.42%
9.629.669.539.56-0.52%
9.599.669.549.61-0.10%
9.689.719.569.62-1.03%
9.759.799.689.72-0.31%
9.839.909.759.75-0.91%
9.839.929.779.84+0.20%
9.949.979.759.82-1.21%
9.9410.029.929.94+0.30%
10.0910.149.909.91-2.27%
10.1010.1510.0410.14+0.90%
10.0010.109.9910.05-0.10%
10.0410.099.9710.06-0.20%
10.1210.1610.0710.08-0.40%
10.1010.2510.0810.12+0.40%
9.9610.149.9510.08+1.92%
9.959.969.819.89-0.40%
9.9310.039.869.93-0.80%
9.8910.049.8910.01+0.91%
9.799.959.799.92+1.43%
9.709.819.629.78+1.14%
9.639.709.589.67+0.62%
9.429.699.429.61+1.59%
9.559.639.459.46-0.53%
9.469.629.469.51+0.42%
9.449.559.359.47-0.32%
9.709.749.499.50-1.96%
9.759.829.609.69-1.22%
9.829.919.759.81-0.10%
9.759.939.759.82+1.13%
9.639.759.609.71+0.83%
9.929.969.559.63-2.53%
9.9510.129.799.88+1.44%
9.919.919.699.74-0.51%
9.819.869.679.79+0.10%
9.779.889.739.78-1.51%
9.959.989.849.93-0.50%
9.8810.049.819.98+0.71%
10.0010.029.859.91-1.20%
10.0510.139.9710.03-0.30%
10.0610.2010.0310.06+0.20%
9.8310.069.7810.04+2.34%
9.879.919.759.81-0.10%
9.869.919.789.82-0.10%
9.839.919.759.83-0.41%
9.759.989.759.87+1.02%
9.749.839.699.77+0.51%
9.609.779.589.72+0.41%
9.959.959.689.68-2.42%
10.1110.119.859.92-0.70%
9.7410.019.749.99+1.32%
9.639.949.629.86+3.03%
9.449.679.389.57+0.31%
9.759.789.489.54—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSBD chart for longer ranges.