Goldman Sachs BDC Closed End Fund (GSBD)

GSBD
🏛️ Vereinigte Staaten →
10.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.08 19.18 19.08 19.16 0.3M
2021-12-30 19.01 19.13 18.97 19.09 0.9M
2021-12-29 19.55 19.59 19.42 19.46 0.5M
2021-12-28 19.48 19.71 19.48 19.51 0.5M
2021-12-27 19.50 19.56 19.35 19.49 0.6M
2021-12-23 19.25 19.44 19.23 19.41 0.6M
2021-12-22 19.18 19.28 19.11 19.23 0.7M
2021-12-21 19.08 19.18 19.08 19.14 0.5M
2021-12-20 18.93 19.01 18.76 18.99 0.7M
2021-12-17 19.10 19.20 19.00 19.05 1.4M
2021-12-16 19.10 19.22 18.97 19.16 0.4M
2021-12-15 19.09 19.11 18.97 19.05 0.6M
2021-12-14 19.07 19.13 18.96 19.02 0.6M
2021-12-13 19.20 19.22 19.00 19.07 0.4M
2021-12-10 19.17 19.25 19.07 19.21 0.3M
2021-12-09 19.11 19.23 19.02 19.11 0.4M
2021-12-08 19.07 19.24 19.02 19.20 0.5M
2021-12-07 19.11 19.22 19.01 19.10 0.4M
2021-12-06 19.00 19.11 18.84 19.10 0.4M
2021-12-03 19.08 19.08 18.79 18.92 0.5M
2021-12-02 18.84 19.07 18.76 19.02 0.5M
2021-12-01 18.95 19.10 18.75 18.79 0.5M
2021-11-30 18.98 19.00 18.74 18.83 0.4M
2021-11-29 19.15 19.15 18.93 19.02 0.5M
2021-11-26 18.95 19.00 18.71 18.91 0.3M
2021-11-24 18.94 19.09 18.89 18.98 0.3M
2021-11-23 18.84 18.90 18.78 18.90 0.3M
2021-11-22 18.79 18.92 18.75 18.78 0.4M
2021-11-19 18.77 18.79 18.63 18.71 0.3M
2021-11-18 18.88 18.93 18.76 18.83 0.4M
2021-11-17 18.92 19.00 18.82 18.88 0.3M
2021-11-16 18.95 19.13 18.90 18.96 0.5M
2021-11-15 19.07 19.11 18.88 18.92 0.5M
2021-11-12 19.13 19.15 18.98 19.01 0.4M
2021-11-11 19.00 19.12 19.00 19.11 0.3M
2021-11-10 19.04 19.22 18.93 18.99 0.4M
2021-11-09 19.10 19.10 18.85 19.03 0.6M
2021-11-08 18.90 19.20 18.88 19.10 0.6M
2021-11-05 18.88 18.94 18.63 18.80 0.4M
2021-11-04 18.79 18.80 18.55 18.69 0.4M
2021-11-03 18.72 18.80 18.67 18.77 0.3M
2021-11-02 19.00 19.00 18.69 18.69 0.4M
2021-11-01 19.04 19.09 18.88 18.98 0.4M
2021-10-29 18.92 19.02 18.90 18.97 0.2M
2021-10-28 19.00 19.07 18.80 18.92 0.6M
2021-10-27 19.00 19.10 18.93 18.97 0.3M
2021-10-26 19.11 19.15 19.02 19.02 0.3M
2021-10-25 19.19 19.24 19.01 19.06 0.4M
2021-10-22 19.16 19.18 19.07 19.17 0.2M
2021-10-21 19.14 19.17 19.03 19.13 0.3M
2021-10-20 19.10 19.14 19.05 19.06 0.3M
2021-10-19 19.05 19.09 18.98 19.04 0.4M
2021-10-18 18.97 19.10 18.93 18.96 0.4M
2021-10-15 19.10 19.10 18.94 18.99 0.4M
2021-10-14 19.00 19.09 18.96 18.97 0.3M
2021-10-13 18.85 19.02 18.82 18.95 0.3M
2021-10-12 18.86 18.92 18.73 18.87 0.4M
2021-10-11 18.73 18.95 18.69 18.82 0.5M
2021-10-08 18.54 18.73 18.47 18.69 0.2M
2021-10-07 18.57 18.70 18.46 18.49 0.6M
2021-10-06 18.44 18.58 18.31 18.57 0.6M
2021-10-05 18.59 18.62 18.45 18.50 0.5M
2021-10-04 18.45 18.55 18.42 18.52 0.4M
2021-10-01 18.50 18.55 18.35 18.50 0.3M
2021-09-30 18.46 18.62 18.35 18.35 0.4M
2021-09-29 18.59 18.59 18.45 18.48 0.6M
2021-09-28 19.10 19.15 18.96 18.97 0.5M
2021-09-27 18.94 19.16 18.92 19.08 0.4M
2021-09-24 18.84 19.03 18.78 18.87 0.4M
2021-09-23 18.88 18.91 18.78 18.83 0.6M
2021-09-22 18.80 18.91 18.76 18.80 0.7M
2021-09-21 18.70 18.86 18.66 18.76 0.4M
2021-09-20 18.63 18.73 18.44 18.58 1.1M
2021-09-17 18.81 18.91 18.68 18.74 0.8M
2021-09-16 18.98 19.04 18.80 18.86 0.5M
2021-09-15 19.03 19.04 18.94 18.98 0.7M
2021-09-14 19.17 19.21 18.96 19.00 0.4M
2021-09-13 19.25 19.28 19.06 19.14 0.4M
2021-09-10 19.14 19.29 19.07 19.10 0.4M
2021-09-09 19.02 19.18 18.96 19.14 0.4M
2021-09-08 19.14 19.18 19.00 19.01 0.3M
2021-09-07 19.26 19.26 19.05 19.07 0.5M
2021-09-03 19.23 19.32 19.18 19.20 0.3M
2021-09-02 19.20 19.24 19.07 19.23 0.4M
2021-09-01 19.10 19.24 19.03 19.13 0.3M
2021-08-31 19.15 19.18 19.06 19.06 0.4M
2021-08-30 19.25 19.25 19.11 19.13 0.3M
2021-08-27 19.16 19.25 19.08 19.20 0.3M
2021-08-26 19.08 19.19 19.05 19.07 0.4M
2021-08-25 19.20 19.34 19.16 19.21 0.4M
2021-08-24 18.91 19.21 18.91 19.15 0.4M
2021-08-23 18.95 19.01 18.77 18.97 0.4M
2021-08-20 18.60 18.94 18.57 18.86 0.4M
2021-08-19 18.89 18.92 18.47 18.60 0.9M
2021-08-18 19.10 19.16 18.94 18.96 0.4M
2021-08-17 19.10 19.25 19.02 19.16 0.5M
2021-08-16 19.30 19.39 19.07 19.22 0.5M
2021-08-13 19.36 19.44 19.26 19.28 0.5M
2021-08-12 19.40 19.41 19.27 19.40 0.5M
2021-08-11 19.40 19.48 19.25 19.40 0.5M
2021-08-10 19.50 19.55 19.35 19.38 0.5M
2021-08-09 19.58 19.65 19.39 19.45 0.5M
2021-08-06 19.50 19.55 19.19 19.52 0.8M
2021-08-05 19.29 19.42 19.21 19.36 0.5M
2021-08-04 19.25 19.30 19.11 19.19 0.3M
2021-08-03 19.32 19.33 19.10 19.27 0.4M
2021-08-02 19.12 19.34 19.12 19.24 0.3M
2021-07-30 19.16 19.30 19.06 19.08 0.3M
2021-07-29 19.39 19.39 19.09 19.17 0.3M
2021-07-28 19.13 19.30 18.99 19.22 0.3M
2021-07-27 18.93 19.18 18.87 19.10 0.4M
2021-07-26 19.00 19.07 18.85 19.00 0.5M
2021-07-23 19.08 19.19 18.97 18.97 0.3M
2021-07-22 19.15 19.15 19.01 19.02 0.3M
2021-07-21 19.20 19.38 19.13 19.15 0.4M
2021-07-20 19.00 19.22 18.92 19.14 0.8M
2021-07-19 19.02 19.10 18.76 18.97 0.8M
2021-07-16 19.31 19.31 19.03 19.13 0.7M
2021-07-15 19.21 19.40 19.11 19.22 0.4M
2021-07-14 19.39 19.50 19.12 19.18 0.6M
2021-07-13 19.50 19.50 19.08 19.24 1.1M
2021-07-12 19.50 19.61 19.29 19.50 0.8M
2021-07-09 19.57 19.68 19.48 19.54 0.4M
2021-07-08 19.45 19.56 19.16 19.51 0.4M
2021-07-07 19.70 19.82 19.45 19.52 0.4M
2021-07-06 19.83 20.00 19.68 19.70 0.4M
2021-07-02 19.53 20.04 19.45 19.88 0.7M
2021-07-01 19.80 19.80 19.44 19.47 0.4M
2021-06-30 19.62 19.71 19.55 19.60 0.4M
2021-06-29 19.81 19.94 19.54 19.58 0.5M
2021-06-28 20.34 20.34 19.98 20.15 0.9M
2021-06-25 20.51 20.65 20.32 20.35 0.6M
2021-06-24 20.44 20.52 20.30 20.51 0.4M
2021-06-23 20.28 20.50 20.26 20.36 0.4M
2021-06-22 20.26 20.34 20.08 20.25 0.3M
2021-06-21 19.94 20.28 19.93 20.21 0.3M
2021-06-18 20.05 20.11 19.77 19.87 0.5M
2021-06-17 20.25 20.29 19.92 20.05 0.4M
2021-06-16 20.20 20.30 20.15 20.26 0.3M
2021-06-15 20.38 20.40 20.06 20.23 0.4M
2021-06-14 20.30 20.36 20.16 20.36 0.3M
2021-06-11 20.10 20.33 19.96 20.30 0.3M
2021-06-10 20.24 20.27 19.93 20.08 0.5M
2021-06-09 20.30 20.32 20.16 20.20 0.3M
2021-06-08 20.25 20.33 20.15 20.29 0.4M
2021-06-07 20.17 20.34 20.11 20.15 0.6M
2021-06-04 19.90 20.09 19.81 20.08 0.4M
2021-06-03 19.80 19.90 19.65 19.90 0.4M
2021-06-02 19.85 20.00 19.74 19.93 0.5M
2021-06-01 19.52 19.84 19.46 19.74 0.4M
2021-05-28 19.35 19.50 19.30 19.45 0.5M
2021-05-27 19.34 19.48 19.27 19.40 0.5M
2021-05-26 19.35 19.48 19.29 19.32 0.4M
2021-05-25 19.32 19.48 19.21 19.21 0.3M
2021-05-24 19.35 19.36 19.20 19.32 0.4M
2021-05-21 19.53 19.59 19.25 19.26 0.7M
2021-05-20 19.58 19.70 19.42 19.51 0.3M
2021-05-19 19.35 19.67 19.32 19.58 0.3M
2021-05-18 19.58 19.91 19.49 19.51 0.3M
2021-05-17 19.30 19.58 19.30 19.54 0.4M
2021-05-14 19.41 19.50 19.20 19.30 0.6M
2021-05-13 19.00 19.45 19.00 19.40 0.3M
2021-05-12 19.68 19.70 18.88 18.90 0.7M
2021-05-11 19.59 19.78 19.47 19.68 0.4M
2021-05-10 19.99 20.06 19.58 19.70 0.7M
2021-05-07 19.60 19.82 19.58 19.68 0.5M
2021-05-06 19.67 19.72 19.37 19.60 0.3M
2021-05-05 19.49 19.67 19.30 19.63 0.3M
2021-05-04 19.47 19.54 19.22 19.40 0.6M
2021-05-03 19.68 19.80 19.41 19.45 0.6M
2021-04-30 19.79 19.80 19.55 19.58 0.2M
2021-04-29 19.75 19.80 19.62 19.79 0.4M
2021-04-28 19.75 19.78 19.60 19.75 0.3M
2021-04-27 19.66 19.72 19.53 19.72 0.5M
2021-04-26 19.44 19.60 19.34 19.53 0.5M
2021-04-23 19.55 19.56 19.32 19.38 0.4M
2021-04-22 19.83 19.83 19.40 19.48 0.4M
2021-04-21 19.28 19.73 19.21 19.70 0.5M
2021-04-20 19.30 19.50 19.17 19.28 0.3M
2021-04-19 19.38 19.57 19.18 19.33 0.7M
2021-04-16 19.55 19.56 19.17 19.35 0.5M
2021-04-15 19.40 19.59 19.18 19.40 0.4M
2021-04-14 19.50 19.62 19.11 19.39 0.8M
2021-04-13 20.28 20.28 19.24 19.39 1.4M
2021-04-12 20.48 20.64 20.12 20.33 0.4M
2021-04-09 20.25 20.56 20.25 20.52 0.3M
2021-04-08 20.12 20.35 20.00 20.28 0.2M
2021-04-07 20.00 20.20 19.89 20.15 0.3M
2021-04-06 19.87 19.98 19.72 19.98 0.3M
2021-04-05 19.75 19.82 19.60 19.78 0.3M
2021-04-01 19.47 19.72 19.36 19.72 0.2M
2021-03-31 19.50 19.63 19.33 19.33 0.4M
2021-03-30 19.41 19.59 19.27 19.52 0.2M
2021-03-29 20.00 20.13 19.80 19.85 0.6M
2021-03-26 19.96 20.14 19.88 20.05 0.3M
2021-03-25 19.71 19.97 19.51 19.92 0.4M
2021-03-24 20.00 20.33 19.68 19.71 0.5M
2021-03-23 20.22 20.44 19.90 19.96 0.3M
2021-03-22 20.23 20.44 20.02 20.26 0.4M
2021-03-19 19.78 20.11 19.71 20.11 0.6M
2021-03-18 20.10 20.13 19.71 19.83 0.3M
2021-03-17 19.94 20.21 19.85 20.10 0.2M
2021-03-16 19.89 19.94 19.55 19.84 0.3M
2021-03-15 19.67 19.97 19.62 19.90 0.4M
2021-03-12 19.30 19.52 19.23 19.41 0.4M
2021-03-11 19.28 19.35 19.03 19.30 0.2M
2021-03-10 18.95 19.28 18.83 19.12 0.4M
2021-03-09 18.90 19.00 18.73 18.78 0.2M
2021-03-08 18.75 18.93 18.54 18.90 0.4M
2021-03-05 19.13 19.23 18.32 18.73 0.3M
2021-03-04 19.00 19.23 18.81 18.97 0.5M
2021-03-03 19.33 19.40 18.97 19.00 0.3M
2021-03-02 19.02 19.45 19.00 19.37 0.4M
2021-03-01 18.45 19.17 18.43 18.97 0.6M
2021-02-26 18.25 18.60 17.96 18.22 0.8M
2021-02-25 18.22 18.25 17.93 17.98 0.4M
2021-02-24 17.98 18.24 17.97 18.13 0.4M
2021-02-23 18.06 18.10 17.67 17.90 0.3M
2021-02-22 17.97 18.12 17.90 18.06 0.3M
2021-02-19 18.10 18.11 17.83 17.97 0.3M
2021-02-18 18.01 18.17 17.95 18.03 0.3M
2021-02-17 18.07 18.18 17.91 18.01 0.2M
2021-02-16 18.09 18.30 17.60 17.98 0.6M
2021-02-12 18.08 18.17 17.89 18.06 0.3M
2021-02-11 18.23 18.26 18.08 18.16 0.2M
2021-02-10 18.25 18.26 18.15 18.25 0.5M
2021-02-09 18.25 18.37 18.13 18.16 0.3M
2021-02-08 18.87 18.87 18.35 18.38 0.4M
2021-02-05 18.58 18.80 18.42 18.75 0.6M
2021-02-04 18.31 18.45 18.11 18.35 0.4M
2021-02-03 18.11 18.50 18.11 18.31 0.4M
2021-02-02 17.98 18.33 17.87 18.16 0.3M
2021-02-01 17.62 17.78 17.34 17.69 0.3M
2021-01-29 17.83 17.83 17.00 17.54 0.7M
2021-01-28 18.00 18.25 17.60 17.79 0.5M
2021-01-27 17.96 18.43 17.96 17.97 0.3M
2021-01-26 18.02 18.31 17.98 18.06 0.2M
2021-01-25 18.17 18.32 17.91 17.94 0.3M
2021-01-22 18.34 18.35 18.07 18.14 0.4M
2021-01-21 18.30 18.60 18.25 18.37 0.3M
2021-01-20 18.33 18.46 18.10 18.32 0.3M
2021-01-19 18.33 18.48 18.22 18.27 0.4M
2021-01-15 18.50 18.58 18.26 18.31 0.3M
2021-01-14 18.47 18.61 18.12 18.51 0.8M
2021-01-13 18.12 18.55 17.99 18.49 0.5M
2021-01-12 18.54 18.55 17.96 18.09 1.3M
2021-01-11 19.38 19.43 18.58 18.62 0.5M
2021-01-08 19.17 19.66 19.10 19.44 0.5M
2021-01-07 18.69 18.91 18.54 18.77 0.2M
2021-01-06 18.60 18.73 18.45 18.59 0.2M
2021-01-05 18.80 18.87 18.63 18.70 0.1M
2021-01-04 19.17 19.17 18.45 18.74 0.3M