Goldman Sachs BDC Inc. Common Stockのデータ

Goldman Sachs BDC Inc. Common Stockの基本情報

名前 Goldman Sachs BDC Inc. Common Stock
ティッカー GSBD
国 United States
上場年 2015.0
セクター nan

Goldman Sachs BDC Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.3 17.6 18.09 17.98 582000.0 17.98
2021-02-12 18.17 17.89 18.08 18.06 307600.0 18.06
2021-02-11 18.26 18.08 18.23 18.16 247300.0 18.16
2021-02-10 18.26 18.15 18.25 18.25 465600.0 18.2
2021-02-09 18.37 18.13 18.25 18.16 277600.0 18.11
2021-02-08 18.87 18.35 18.87 18.38 423300.0 18.33
2021-02-05 18.8 18.42 18.58 18.75 602000.0 18.7
2021-02-04 18.45 18.11 18.31 18.35 367500.0 18.3
2021-02-03 18.5 18.11 18.11 18.31 354800.0 18.26
2021-02-02 18.33 17.87 17.98 18.16 331200.0 18.11
2021-02-01 17.78 17.34 17.62 17.69 290300.0 17.64
2021-01-29 17.83 17.0 17.83 17.54 702200.0 17.49
2021-01-28 18.25 17.6 18.0 17.79 492300.0 17.74
2021-01-27 18.43 17.96 17.96 17.97 298600.0 17.92
2021-01-26 18.31 17.98 18.02 18.06 237900.0 18.01
2021-01-25 18.32 17.91 18.17 17.94 348300.0 17.89
2021-01-22 18.35 18.07 18.34 18.14 433700.0 18.09
2021-01-21 18.6 18.25 18.3 18.37 262100.0 18.32
2021-01-20 18.46 18.1 18.33 18.32 302000.0 18.27
2021-01-19 18.48 18.22 18.33 18.27 357300.0 18.22
2021-01-15 18.58 18.26 18.5 18.31 324900.0 18.26
2021-01-14 18.61 18.12 18.47 18.51 815500.0 18.46
2021-01-13 18.55 17.99 18.12 18.49 511400.0 18.44
2021-01-12 18.55 17.96 18.54 18.09 1252900.0 18.04
2021-01-11 19.43 18.58 19.38 18.62 533600.0 18.57
2021-01-08 19.66 19.1 19.17 19.44 504400.0 19.39
2021-01-07 18.91 18.54 18.69 18.77 234400.0 18.72
2021-01-06 18.73 18.45 18.6 18.59 159400.0 18.54
2021-01-05 18.87 18.63 18.8 18.7 149500.0 18.65
2021-01-04 19.17 18.45 19.17 18.74 292600.0 18.69
2020-12-31 19.25 19.0 19.1 19.12 404100.0 19.07
2020-12-30 19.15 18.87 19.02 19.02 441900.0 18.97
2020-12-29 19.53 19.23 19.23 19.39 350500.0 18.89
2020-12-28 19.48 19.1 19.2 19.17 282600.0 18.67
2020-12-24 19.35 19.17 19.25 19.29 124100.0 18.79
2020-12-23 19.2 19.03 19.05 19.1 194700.0 18.61
2020-12-22 19.22 19.06 19.1 19.07 198500.0 18.58
2020-12-21 19.2 18.79 18.92 19.04 232100.0 18.55
2020-12-18 19.33 18.82 19.0 19.25 1368200.0 18.75
2020-12-17 19.19 18.8 19.1 18.93 484200.0 18.44
2020-12-16 19.31 18.85 19.31 19.17 296300.0 18.67
2020-12-15 19.32 19.12 19.29 19.2 164200.0 18.7
2020-12-14 19.34 18.85 19.3 19.25 356800.0 18.75
2020-12-11 19.29 18.98 19.02 19.21 178000.0 18.71
2020-12-10 19.18 18.89 19.18 18.96 244500.0 18.47
2020-12-09 19.5 19.18 19.45 19.35 275400.0 18.85
2020-12-08 19.45 19.11 19.19 19.4 148000.0 18.9
2020-12-07 19.5 19.01 19.5 19.27 228000.0 18.77
2020-12-04 19.8 19.4 19.48 19.57 179500.0 19.06
2020-12-03 19.37 18.76 18.81 19.29 365200.0 18.79
2020-12-02 18.98 18.5 18.51 18.84 161600.0 18.35
2020-12-01 18.8 18.4 18.45 18.61 103100.0 18.13
2020-11-30 18.49 18.15 18.37 18.27 113900.0 17.8
2020-11-27 18.56 18.25 18.31 18.44 78600.0 17.96
2020-11-25 18.38 18.0 18.2 18.31 100400.0 17.84
2020-11-24 18.37 17.87 18.0 18.12 249000.0 17.65
2020-11-23 18.04 17.61 17.64 17.77 136900.0 17.31
2020-11-20 17.71 17.48 17.5 17.52 112100.0 17.07
2020-11-19 17.58 17.18 17.2 17.53 101700.0 17.08
2020-11-18 17.74 17.21 17.56 17.21 145500.0 16.76
2020-11-17 17.5 17.24 17.42 17.42 136000.0 16.97
2020-11-16 17.82 17.2 17.2 17.4 318200.0 16.95
2020-11-13 17.18 16.75 16.75 17.08 131100.0 16.64
2020-11-12 17.32 16.66 17.13 16.71 193900.0 16.28
2020-11-11 17.4 16.9 17.04 17.3 163100.0 16.85
2020-11-10 17.19 16.35 16.46 17.04 259400.0 16.6
2020-11-09 16.95 16.25 16.69 16.46 488400.0 16.03
2020-11-06 16.32 15.99 16.3 16.13 152900.0 15.71
2020-11-05 16.49 15.96 16.04 16.29 240500.0 15.87
2020-11-04 16.07 15.5 15.67 15.98 218300.0 15.57
2020-11-03 15.89 15.55 15.69 15.88 150500.0 15.47
2020-11-02 15.73 15.39 15.39 15.63 180500.0 15.23
2020-10-30 15.46 15.14 15.44 15.3 184600.0 14.9
2020-10-29 15.95 15.43 15.95 15.47 291400.0 15.07
2020-10-28 15.9 14.89 15.09 15.89 879900.0 15.48
2020-10-27 15.35 15.12 15.17 15.21 84100.0 14.82
2020-10-26 15.25 15.01 15.24 15.17 105000.0 14.78
2020-10-23 15.23 14.95 15.07 15.23 157400.0 14.84
2020-10-22 15.27 14.94 15.25 14.95 140700.0 14.56
2020-10-21 15.29 15.09 15.2 15.17 104600.0 14.78
2020-10-20 15.32 15.07 15.26 15.14 100000.0 14.75
2020-10-19 15.2 14.97 15.06 15.13 172500.0 14.74
2020-10-16 15.25 15.05 15.15 15.05 172200.0 14.66
2020-10-15 15.33 15.1 15.1 15.17 102900.0 14.78
2020-10-14 15.35 15.16 15.19 15.17 102700.0 14.78
2020-10-13 15.26 15.1 15.2 15.11 111100.0 14.72
2020-10-12 15.36 15.06 15.36 15.11 169400.0 14.72
2020-10-09 15.46 15.22 15.46 15.26 89500.0 14.87
2020-10-08 15.42 15.24 15.25 15.4 112700.0 15.0
2020-10-07 15.32 15.14 15.21 15.25 174600.0 14.86
2020-10-06 15.49 15.07 15.44 15.17 147300.0 14.78
2020-10-05 15.48 15.29 15.33 15.3 88900.0 14.9
2020-10-02 15.37 15.11 15.11 15.29 82000.0 14.89
2020-10-01 15.39 15.1 15.1 15.37 205400.0 14.97
2020-09-30 15.45 15.04 15.24 15.04 144600.0 14.65
2020-09-29 15.66 15.16 15.5 15.33 166900.0 14.93
2020-09-28 16.4 15.8 15.8 16.04 364700.0 15.19
2020-09-25 15.73 15.22 15.22 15.72 140300.0 14.88
2020-09-24 15.6 15.12 15.35 15.35 180100.0 14.53
2020-09-23 15.97 15.33 15.8 15.42 141400.0 14.6
2020-09-22 15.82 15.57 15.7 15.71 185400.0 14.87
2020-09-21 15.85 15.35 15.55 15.82 184200.0 14.98
2020-09-18 15.99 15.4 15.96 15.6 190400.0 14.77
2020-09-17 15.91 15.52 15.75 15.86 103600.0 15.02
2020-09-16 15.99 15.78 15.79 15.87 101500.0 15.03
2020-09-15 16.25 15.78 16.02 15.85 126400.0 15.01
2020-09-14 16.42 15.82 16.08 15.83 199200.0 14.99
2020-09-11 16.05 15.69 15.7 15.93 165200.0 15.08
2020-09-10 15.83 15.51 15.72 15.73 132700.0 14.89
2020-09-09 15.84 15.43 15.7 15.69 173600.0 14.86
2020-09-08 15.89 15.25 15.39 15.75 296200.0 14.91
2020-09-04 15.67 15.09 15.67 15.49 136500.0 14.67
2020-09-03 15.9 15.39 15.84 15.67 281100.0 14.84
2020-09-02 15.94 15.7 15.81 15.85 140600.0 15.01
2020-09-01 15.96 15.61 15.95 15.84 140900.0 15.0
2020-08-31 16.02 15.56 15.78 15.92 149600.0 15.07
2020-08-28 15.95 15.5 15.67 15.83 113600.0 14.99
2020-08-27 15.69 15.33 15.66 15.6 130600.0 14.77
2020-08-26 15.84 15.53 15.8 15.59 95500.0 14.76
2020-08-25 16.0 15.5 15.94 15.73 156200.0 14.89
2020-08-24 15.94 15.51 15.59 15.86 108400.0 15.02
2020-08-21 15.59 15.28 15.51 15.51 92100.0 14.68
2020-08-20 15.78 15.55 15.65 15.59 76100.0 14.76
2020-08-19 15.86 15.6 15.6 15.64 92500.0 14.81
2020-08-18 15.98 15.58 15.98 15.67 134500.0 14.84
2020-08-17 16.04 15.72 15.99 15.85 103400.0 15.01
2020-08-14 16.15 15.81 15.97 16.07 111700.0 15.21
2020-08-13 16.42 16.0 16.22 16.06 136800.0 15.21
2020-08-12 16.49 16.01 16.49 16.28 193500.0 15.41
2020-08-11 16.41 16.04 16.3 16.21 205200.0 15.35
2020-08-10 16.94 16.22 16.22 16.29 273000.0 15.42
2020-08-07 16.39 15.66 15.88 16.35 155100.0 15.48
2020-08-06 16.08 15.73 15.9 15.8 78800.0 14.96
2020-08-05 16.85 15.43 15.43 15.96 691300.0 15.11
2020-08-04 15.41 15.19 15.25 15.38 93700.0 14.56
2020-08-03 15.54 15.14 15.29 15.39 122100.0 14.57
2020-07-31 15.37 15.0 15.32 15.18 205600.0 14.37
2020-07-30 15.32 15.08 15.15 15.32 147700.0 14.5
2020-07-29 15.34 15.16 15.2 15.28 74000.0 14.47
2020-07-28 15.4 15.15 15.31 15.27 155200.0 14.46
2020-07-27 15.51 15.25 15.47 15.31 114500.0 14.5
2020-07-24 15.73 15.28 15.64 15.36 103000.0 14.54
2020-07-23 15.83 15.53 15.55 15.64 68800.0 14.81
2020-07-22 15.8 15.37 15.37 15.66 70000.0 14.83
2020-07-21 15.57 15.25 15.25 15.51 84600.0 14.68
2020-07-20 15.57 15.18 15.5 15.27 103600.0 14.46
2020-07-17 15.77 15.41 15.65 15.52 52700.0 14.69
2020-07-16 15.87 15.52 15.52 15.61 83300.0 14.78
2020-07-15 15.85 15.49 15.72 15.62 126500.0 14.79
2020-07-14 15.42 15.06 15.16 15.34 168500.0 14.52
2020-07-13 15.57 15.09 15.2 15.2 162100.0 14.39
2020-07-10 15.07 14.7 14.9 15.06 132800.0 14.26
2020-07-09 15.24 14.95 15.24 14.99 190200.0 14.19
2020-07-08 15.42 15.06 15.13 15.27 182800.0 14.46
2020-07-07 15.85 15.23 15.79 15.26 163400.0 14.45
2020-07-06 16.37 15.71 16.37 15.94 153100.0 15.09
2020-07-02 16.29 15.9 16.21 16.1 154700.0 15.24
2020-07-01 16.4 15.85 16.22 16.02 166800.0 15.17
2020-06-30 16.34 16.04 16.11 16.23 227000.0 15.37
2020-06-29 16.13 15.75 16.06 16.13 223800.0 15.27
2020-06-26 16.6 16.22 16.23 16.41 214600.0 15.11
2020-06-25 16.69 16.04 16.14 16.6 124300.0 15.29
2020-06-24 16.79 16.23 16.79 16.36 237400.0 15.06
2020-06-23 16.95 16.7 16.95 16.8 164700.0 15.47
2020-06-22 17.12 16.69 17.12 16.82 126400.0 15.49
2020-06-19 17.21 16.77 16.93 16.99 248300.0 15.64
2020-06-18 17.15 16.43 17.0 16.58 241000.0 15.27
2020-06-17 17.75 16.86 17.75 17.09 185900.0 15.74
2020-06-16 17.87 17.07 17.74 17.69 366600.0 16.29
2020-06-15 16.97 16.2 16.2 16.82 172900.0 15.49
2020-06-12 16.79 15.8 16.15 16.66 219500.0 15.34
2020-06-11 16.65 15.36 16.65 15.72 320100.0 14.48
2020-06-10 17.94 17.0 17.94 17.11 253200.0 15.76
2020-06-09 18.0 17.61 17.9 17.8 178200.0 16.39
2020-06-08 18.19 17.46 17.53 18.09 244300.0 16.66
2020-06-05 17.28 16.81 16.87 17.23 354300.0 15.87
2020-06-04 16.9 16.54 16.86 16.64 147100.0 15.32
2020-06-03 16.84 16.51 16.7 16.81 163500.0 15.48
2020-06-02 16.95 16.2 16.86 16.44 317000.0 15.14
2020-06-01 17.16 16.81 16.88 16.86 147800.0 15.53
2020-05-29 17.27 16.69 16.92 16.8 275100.0 15.47
2020-05-28 17.68 16.65 17.32 16.84 371600.0 15.51
2020-05-27 17.23 16.7 17.0 17.06 262000.0 15.71
2020-05-26 16.95 16.31 16.39 16.75 188400.0 15.42
2020-05-22 16.43 15.65 16.3 15.99 278000.0 14.72
2020-05-21 16.38 15.87 15.89 16.2 161400.0 14.92
2020-05-20 16.2 15.81 15.96 15.97 134000.0 14.71
2020-05-19 15.96 15.52 15.58 15.65 136500.0 14.41
2020-05-18 15.92 15.27 15.52 15.61 361400.0 14.37
2020-05-15 15.46 15.06 15.23 15.37 160800.0 14.15
2020-05-14 15.23 14.41 14.98 15.23 250600.0 14.02
2020-05-13 15.34 14.72 14.99 15.04 318200.0 13.85
2020-05-12 15.32 14.78 15.1 14.94 420000.0 13.76
2020-05-11 15.65 15.05 15.65 15.29 240000.0 14.08
2020-05-08 15.8 15.33 15.7 15.6 218100.0 14.36
2020-05-07 15.88 14.84 15.45 15.33 262900.0 14.12
2020-05-06 15.72 14.76 14.89 15.41 235900.0 14.19
2020-05-05 15.65 14.57 14.81 14.7 329900.0 13.54
2020-05-04 15.24 14.3 14.93 14.54 319100.0 13.39
2020-05-01 15.92 15.15 15.74 15.3 277600.0 14.09
2020-04-30 16.2 15.45 15.83 16.03 378100.0 14.76
2020-04-29 16.29 15.67 15.67 16.02 239300.0 14.75
2020-04-28 16.42 15.21 16.0 15.25 292200.0 14.04
2020-04-27 15.94 14.9 15.0 15.76 377800.0 14.51
2020-04-24 14.9 13.81 13.81 14.87 298700.0 13.69
2020-04-23 13.95 13.5 13.72 13.73 202900.0 12.64
2020-04-22 14.06 13.57 13.81 13.6 164000.0 12.52
2020-04-21 14.55 13.57 14.0 13.61 496900.0 12.53
2020-04-20 14.99 14.05 14.25 14.22 561400.0 13.09
2020-04-17 14.41 13.89 14.0 14.17 396000.0 13.05
2020-04-16 14.18 13.03 13.05 13.51 452400.0 12.44
2020-04-15 13.84 12.92 13.7 13.01 370300.0 11.98
2020-04-14 14.95 13.83 14.62 14.09 373100.0 12.97
2020-04-13 14.2 12.51 13.38 14.08 515700.0 12.97
2020-04-09 15.87 12.82 14.04 13.22 877200.0 12.17
2020-04-08 14.47 13.21 13.21 13.61 571300.0 12.53
2020-04-07 13.88 12.85 13.0 13.2 443500.0 12.15
2020-04-06 13.16 11.75 11.75 12.59 389200.0 11.59
2020-04-03 11.78 10.91 11.78 11.43 374200.0 10.53
2020-04-02 11.67 10.82 11.31 11.52 401500.0 10.61
2020-04-01 12.0 11.0 11.89 11.4 441100.0 10.5
2020-03-31 13.13 12.19 12.51 12.33 291900.0 11.35
2020-03-30 13.1 12.09 13.03 12.51 473000.0 11.52
2020-03-27 14.11 12.57 12.79 13.33 456600.0 11.86
2020-03-26 14.49 12.54 12.73 13.07 797900.0 11.63
2020-03-25 14.6 12.25 12.38 12.42 744700.0 11.05
2020-03-24 12.04 10.0 10.0 11.25 538400.0 10.01
2020-03-23 10.75 9.5 10.45 9.5 644600.0 8.45
2020-03-20 13.25 10.38 13.1 10.49 691700.0 9.33
2020-03-19 13.4 8.38 8.4 12.99 874700.0 11.56
2020-03-18 10.42 8.0 10.42 8.38 1258500.0 7.46
2020-03-17 12.63 10.8 12.5 10.81 797400.0 9.62
2020-03-16 13.23 11.6 11.6 12.33 540900.0 10.97
2020-03-13 14.97 13.84 14.56 14.55 708400.0 12.95
2020-03-12 16.13 13.5 16.06 14.06 598000.0 12.51
2020-03-11 17.97 17.01 17.97 17.22 348700.0 15.32
2020-03-10 18.59 17.8 18.25 18.2 330000.0 16.19
2020-03-09 18.63 17.5 18.21 17.91 481400.0 15.94
2020-03-06 20.0 19.34 19.88 19.59 290100.0 17.43
2020-03-05 20.22 19.89 19.89 20.17 130800.0 17.95
2020-03-04 20.21 19.95 19.97 20.16 195300.0 17.94
2020-03-03 20.65 19.7 20.22 19.76 249400.0 17.58
2020-03-02 20.39 19.38 19.38 20.15 343100.0 17.93
2020-02-28 19.8 19.2 19.6 19.35 548000.0 17.22
2020-02-27 20.38 19.8 20.37 20.0 408900.0 17.79
2020-02-26 20.7 20.2 20.3 20.5 243200.0 18.24
2020-02-25 20.87 19.96 20.87 20.3 434200.0 18.06
2020-02-24 21.14 20.52 21.0 20.87 410800.0 18.57
2020-02-21 22.36 21.35 22.3 21.4 296700.0 19.04
2020-02-20 22.5 22.34 22.4 22.45 117700.0 19.97
2020-02-19 22.37 22.28 22.31 22.35 89200.0 19.89
2020-02-18 22.42 22.24 22.35 22.32 163500.0 19.86