U.S. markets close in 6 hours 1 minute

Goldman Sachs BDC, Inc. (GSBD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.73+0.12 (+0.80%)
A partir del 09:59AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202415.6015.7915.6015.7315.7353,847
08 may 202415.5115.6715.3115.6115.61531,700
07 may 202415.7315.7615.6215.6915.69768,200
06 may 202415.6315.7315.6115.6915.69462,600
03 may 202415.5915.6115.4415.5815.58368,000
02 may 202415.6615.6615.3615.4315.43563,500
01 may 202415.5115.6915.5115.6415.64636,200
30 abr 202415.7715.7815.5215.5415.54397,600
29 abr 202415.7115.8015.7115.7715.77436,400
26 abr 202415.5715.7215.5215.6915.69743,100
25 abr 202415.5015.5415.4215.4815.48366,900
24 abr 202415.5215.6015.4915.5315.53539,300
23 abr 202415.4815.5315.4315.5115.51503,100
22 abr 202415.3515.5215.3215.5015.50444,900
19 abr 202415.3115.3615.2815.3315.33347,400
18 abr 202415.1915.2815.1215.2615.26442,800
17 abr 202415.0015.1814.9915.1315.13564,300
16 abr 202414.9115.0114.8614.9614.96473,400
15 abr 202415.0015.1114.9014.9414.94767,300
12 abr 202415.0415.1214.8614.8814.88396,400
11 abr 202414.9515.0814.9115.0715.07406,900
10 abr 202414.9415.0514.9014.9614.96388,400
09 abr 202414.9815.0614.9215.0415.04682,400
08 abr 202414.8814.9314.8414.9114.91338,700
05 abr 202414.8914.9114.8214.8414.84786,600
04 abr 202414.9915.0114.8214.8414.84583,400
03 abr 202414.9615.0314.9214.9614.96405,400
02 abr 202414.9815.0414.9114.9814.98624,400
01 abr 202415.0115.0114.9115.0015.00658,200
28 mar 202415.0015.1114.9614.9814.98686,600
27 mar 202414.9815.0514.7914.9614.96991,600
27 mar 20240.45 Dividendo
26 mar 202415.3715.4015.3315.3314.88716,400
25 mar 202415.2515.4215.2515.3414.89773,400
22 mar 202415.2615.2815.1915.2214.77505,200
21 mar 202415.1015.2415.0915.2114.76511,400
20 mar 202415.0615.0714.9515.0414.60746,700
19 mar 202415.0315.1614.9515.0114.571,021,300
18 mar 202415.2215.2515.0415.0714.631,014,600
15 mar 202415.1015.2415.0115.1514.711,614,300
14 mar 202415.4515.4514.9615.0014.562,177,700
13 mar 202415.5415.6015.3115.3314.882,314,300
12 mar 202415.4015.5315.3315.5215.06607,600
11 mar 202415.5315.5615.4015.4014.95498,100
08 mar 202415.5315.5715.4615.5115.05404,600
07 mar 202415.4415.4615.3615.4014.95295,200
06 mar 202415.3515.4415.3315.3614.91472,500
05 mar 202415.3015.3815.2515.3214.87377,600
04 mar 202415.2415.3415.1715.3114.86505,800
01 mar 202415.0615.2515.0015.2314.78525,700
29 feb 202415.3715.6514.9315.0214.581,042,600
28 feb 202415.6015.6015.4515.5215.06454,000
27 feb 202415.4415.5815.3315.5715.11544,800
26 feb 202415.3415.4615.3315.3714.92407,200
23 feb 202415.3615.5215.3615.4314.98359,100
22 feb 202415.3215.4015.2815.3914.94283,800
21 feb 202415.3215.3415.2415.2914.84390,600
20 feb 202415.2115.3715.2115.3214.87283,300
16 feb 202415.3115.4215.2515.3414.89368,000
15 feb 202415.2315.4115.1915.3814.93604,800
14 feb 202415.0215.1615.0015.1514.71391,100
13 feb 202415.0215.1014.9014.9514.51376,600
12 feb 202414.9315.1514.9015.1014.66334,100
09 feb 202414.8614.9314.7914.9314.49653,400
08 feb 202414.8914.9414.8214.8614.42442,300
07 feb 202414.9114.9714.8214.8914.45379,900
06 feb 202414.9914.9914.8114.8914.45523,700
05 feb 202415.0715.0714.8815.0014.56487,600
02 feb 202415.0015.2214.9815.1014.66403,500
01 feb 202415.1515.1614.9015.0614.62518,400
31 ene 202415.3515.3715.1115.1314.69537,700
30 ene 202415.2915.4315.2815.3614.91726,200
29 ene 202415.3415.3915.2015.3214.87572,400
26 ene 202415.3015.3915.2815.3414.89480,800
25 ene 202415.2415.3315.1615.2914.84385,800
24 ene 202415.1815.2815.1415.1814.73579,200
23 ene 202415.0515.1715.0315.1514.71347,500
22 ene 202414.9615.0614.9215.0614.62397,900
19 ene 202414.9714.9714.8514.9114.47457,700
18 ene 202414.9014.9414.7714.9414.50441,200
17 ene 202414.8014.8814.7614.8714.43407,500
16 ene 202414.9014.9014.8114.8514.41410,000
12 ene 202414.9014.9714.8814.9114.47386,400
11 ene 202414.8314.9014.6214.8814.44393,100
10 ene 202414.7814.8914.7814.8414.40492,000
09 ene 202414.7714.8414.7314.8214.38593,100
08 ene 202414.8314.8814.7514.8214.38626,200
05 ene 202414.8114.8414.7314.8114.38717,200
04 ene 202414.5914.9414.5914.8114.38770,500
03 ene 202414.5914.6614.4914.5614.13647,600
02 ene 202414.5914.7014.5014.6014.17630,300
29 dic 202314.7514.7814.5614.6514.221,441,500
28 dic 202315.0215.0814.8114.8214.381,193,500
28 dic 20230.45 Dividendo
27 dic 202315.4915.5015.3915.4414.55944,800
26 dic 202315.3715.4915.3515.3814.49866,300
22 dic 202315.3315.4515.3115.3414.46614,600
21 dic 202315.3115.3415.2415.3214.44758,400
20 dic 202315.2515.3815.1715.1914.31786,100
19 dic 202315.2315.3015.1715.2714.39745,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...