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
2023-12-29 14.75 14.78 14.56 14.65 1.4M
2023-12-28 15.02 15.08 14.81 14.82 1.2M
2023-12-27 15.49 15.50 15.39 15.44 0.9M
2023-12-26 15.37 15.49 15.35 15.38 0.9M
2023-12-22 15.33 15.45 15.31 15.34 0.6M
2023-12-21 15.31 15.34 15.24 15.32 0.8M
2023-12-20 15.25 15.38 15.17 15.19 0.8M
2023-12-19 15.23 15.30 15.17 15.27 0.7M
2023-12-18 15.15 15.26 15.09 15.22 0.6M
2023-12-15 15.16 15.20 14.97 15.03 0.9M
2023-12-14 15.10 15.24 14.90 15.14 1.0M
2023-12-13 14.92 15.10 14.83 15.09 0.5M
2023-12-12 14.88 14.95 14.81 14.90 0.4M
2023-12-11 14.98 14.99 14.78 14.83 0.5M
2023-12-08 14.80 14.97 14.78 14.94 0.4M
2023-12-07 14.73 14.85 14.66 14.80 0.4M
2023-12-06 14.72 14.81 14.64 14.66 0.5M
2023-12-05 14.84 14.86 14.69 14.71 0.5M
2023-12-04 14.85 15.00 14.83 14.86 0.4M
2023-12-01 14.77 14.85 14.68 14.84 0.4M
2023-11-30 14.69 14.77 14.65 14.73 0.5M
2023-11-29 14.91 14.95 14.69 14.69 0.5M
2023-11-28 14.91 14.97 14.84 14.86 0.5M
2023-11-27 14.96 14.96 14.86 14.90 0.3M
2023-11-24 14.98 15.03 14.87 14.96 0.2M
2023-11-22 14.79 14.89 14.77 14.86 0.3M
2023-11-21 14.85 14.89 14.78 14.79 0.5M
2023-11-20 14.86 14.92 14.78 14.88 0.4M
2023-11-17 14.86 14.89 14.78 14.84 0.3M
2023-11-16 14.90 14.95 14.71 14.77 0.5M
2023-11-15 14.95 15.04 14.92 14.94 0.5M
2023-11-14 14.78 14.99 14.72 14.95 1.4M
2023-11-13 14.60 14.67 14.52 14.64 0.4M
2023-11-10 14.52 14.68 14.47 14.63 0.6M
2023-11-09 14.41 14.57 14.35 14.43 0.7M
2023-11-08 14.53 14.65 14.30 14.40 0.6M
2023-11-07 14.48 14.48 14.31 14.36 0.7M
2023-11-06 14.58 14.62 14.31 14.45 0.6M
2023-11-03 14.63 14.74 14.42 14.58 1.1M
2023-11-02 14.00 14.38 13.98 14.34 0.7M
2023-11-01 13.71 14.02 13.71 13.90 0.4M
2023-10-31 13.86 13.99 13.60 13.69 0.4M
2023-10-30 13.55 13.74 13.55 13.72 0.6M
2023-10-27 13.64 13.77 13.39 13.46 0.6M
2023-10-26 13.56 13.75 13.56 13.63 0.4M
2023-10-25 13.55 13.74 13.45 13.51 0.5M
2023-10-24 13.81 13.81 13.57 13.58 0.5M
2023-10-23 13.64 13.75 13.51 13.53 0.5M
2023-10-20 13.78 13.84 13.59 13.73 0.5M
2023-10-19 13.96 14.00 13.75 13.75 0.3M
2023-10-18 14.17 14.17 13.95 13.97 0.4M
2023-10-17 14.19 14.27 14.13 14.15 0.2M
2023-10-16 14.10 14.33 14.10 14.24 0.4M
2023-10-13 14.05 14.14 13.96 14.00 0.3M
2023-10-12 14.13 14.13 13.79 13.98 0.5M
2023-10-11 14.15 14.21 14.06 14.13 0.4M
2023-10-10 14.11 14.26 14.06 14.10 0.3M
2023-10-09 14.02 14.18 14.02 14.09 0.3M
2023-10-06 13.95 14.17 13.95 14.08 0.4M
2023-10-05 13.86 14.02 13.86 13.98 0.3M
2023-10-04 13.97 14.07 13.71 13.89 1.1M
2023-10-03 14.10 14.21 13.88 14.01 0.6M
2023-10-02 14.65 14.65 14.05 14.12 0.7M
2023-09-29 14.59 14.64 14.50 14.56 0.5M
2023-09-28 14.37 14.61 14.36 14.54 0.6M
2023-09-27 15.01 15.08 14.75 14.81 0.9M
2023-09-26 15.00 15.13 14.77 14.82 0.6M
2023-09-25 14.90 15.07 14.88 15.02 0.4M
2023-09-22 14.92 15.03 14.92 14.98 0.5M
2023-09-21 15.00 15.01 14.88 14.90 0.5M
2023-09-20 15.24 15.24 15.05 15.06 0.7M
2023-09-19 15.16 15.22 15.06 15.10 0.5M
2023-09-18 15.00 15.22 14.98 15.13 0.8M
2023-09-15 14.83 14.99 14.81 14.98 0.6M
2023-09-14 14.65 14.93 14.63 14.84 0.7M
2023-09-13 14.50 14.60 14.48 14.58 0.3M
2023-09-12 14.50 14.53 14.45 14.46 0.4M
2023-09-11 14.46 14.51 14.39 14.51 0.3M
2023-09-08 14.35 14.46 14.32 14.44 0.2M
2023-09-07 14.24 14.35 14.22 14.32 0.5M
2023-09-06 14.30 14.38 14.20 14.25 0.4M
2023-09-05 14.51 14.56 14.26 14.28 0.5M
2023-09-01 14.46 14.54 14.41 14.48 0.5M
2023-08-31 14.43 14.52 14.40 14.42 0.4M
2023-08-30 14.41 14.54 14.39 14.44 0.3M
2023-08-29 14.44 14.50 14.37 14.39 0.4M
2023-08-28 14.26 14.41 14.20 14.38 0.3M
2023-08-25 14.21 14.34 14.17 14.26 0.5M
2023-08-24 14.15 14.32 14.15 14.19 0.3M
2023-08-23 14.09 14.30 14.06 14.16 0.5M
2023-08-22 14.33 14.34 14.01 14.05 0.5M
2023-08-21 14.36 14.36 14.26 14.34 0.2M
2023-08-18 14.15 14.39 14.07 14.27 0.4M
2023-08-17 14.40 14.41 14.15 14.17 0.4M
2023-08-16 14.36 14.47 14.36 14.39 0.3M
2023-08-15 14.50 14.63 14.39 14.39 0.4M
2023-08-14 14.35 14.65 14.28 14.56 0.7M
2023-08-11 14.50 14.54 14.37 14.41 0.3M
2023-08-10 14.53 14.68 14.50 14.50 0.5M
2023-08-09 14.48 14.65 14.45 14.49 0.5M
2023-08-08 14.51 14.51 14.27 14.47 0.4M
2023-08-07 14.62 14.68 14.43 14.59 0.5M
2023-08-04 14.16 14.63 14.14 14.58 0.8M
2023-08-03 14.05 14.43 13.96 14.05 0.3M
2023-08-02 14.05 14.13 13.94 14.02 0.4M
2023-08-01 14.34 14.34 14.15 14.16 0.5M
2023-07-31 14.60 14.64 14.26 14.29 0.6M
2023-07-28 14.45 14.59 14.44 14.55 0.4M
2023-07-27 14.60 14.69 14.37 14.40 0.6M
2023-07-26 14.37 14.57 14.37 14.57 0.4M
2023-07-25 14.45 14.59 14.38 14.39 0.5M
2023-07-24 14.28 14.55 14.25 14.45 0.4M
2023-07-21 14.33 14.39 14.25 14.26 0.3M
2023-07-20 14.44 14.45 14.25 14.27 0.5M
2023-07-19 14.34 14.53 14.34 14.39 0.7M
2023-07-18 14.25 14.43 14.24 14.35 0.5M
2023-07-17 14.16 14.33 14.09 14.20 0.4M
2023-07-14 14.15 14.15 14.02 14.12 0.3M
2023-07-13 13.98 14.10 13.96 14.07 0.6M
2023-07-12 13.98 14.05 13.97 13.98 0.4M
2023-07-11 13.87 13.96 13.85 13.87 0.4M
2023-07-10 13.85 13.92 13.74 13.76 0.3M
2023-07-07 13.64 13.88 13.64 13.80 0.5M
2023-07-06 13.64 13.69 13.35 13.64 0.5M
2023-07-05 13.77 13.84 13.70 13.76 0.5M
2023-07-03 13.88 13.90 13.79 13.88 0.3M
2023-06-30 13.91 13.99 13.85 13.86 0.5M
2023-06-29 13.90 13.94 13.79 13.88 0.5M
2023-06-28 14.35 14.40 14.27 14.33 0.6M
2023-06-27 14.11 14.40 14.07 14.31 0.6M
2023-06-26 13.91 14.20 13.90 14.07 0.4M
2023-06-23 14.01 14.11 13.86 13.88 0.6M
2023-06-22 14.14 14.14 14.02 14.05 0.4M
2023-06-21 14.05 14.18 13.93 14.10 0.4M
2023-06-20 14.05 14.13 14.00 14.04 0.4M
2023-06-16 14.21 14.24 14.06 14.07 0.9M
2023-06-15 14.09 14.19 14.05 14.16 0.5M
2023-06-14 14.08 14.17 14.04 14.09 0.4M
2023-06-13 14.10 14.14 14.03 14.09 0.5M
2023-06-12 13.85 14.17 13.85 14.04 0.6M
2023-06-09 13.80 13.86 13.71 13.84 0.5M
2023-06-08 13.70 13.83 13.68 13.78 0.4M
2023-06-07 13.57 13.78 13.53 13.75 0.5M
2023-06-06 13.52 13.62 13.50 13.53 0.3M
2023-06-05 13.28 13.51 13.20 13.47 0.7M
2023-06-02 13.31 13.43 13.26 13.32 0.4M
2023-06-01 13.13 13.29 13.07 13.26 0.3M
2023-05-31 13.14 13.17 13.04 13.16 0.3M
2023-05-30 13.18 13.22 13.01 13.13 0.2M
2023-05-26 13.04 13.14 13.04 13.12 0.2M
2023-05-25 13.10 13.16 12.96 13.01 0.3M
2023-05-24 13.19 13.23 12.97 13.12 0.6M
2023-05-23 13.05 13.27 13.05 13.26 0.7M
2023-05-22 13.17 13.20 13.06 13.09 0.3M
2023-05-19 13.20 13.23 13.04 13.15 0.4M
2023-05-18 13.02 13.17 12.94 13.11 0.4M
2023-05-17 12.88 13.04 12.77 13.01 0.5M
2023-05-16 13.10 13.12 12.75 12.79 1.2M
2023-05-15 13.12 13.21 13.08 13.11 0.3M
2023-05-12 13.20 13.27 13.02 13.08 0.3M
2023-05-11 13.02 13.18 13.02 13.16 0.3M
2023-05-10 13.23 13.23 13.00 13.08 0.5M
2023-05-09 13.05 13.22 12.97 13.09 0.7M
2023-05-08 13.05 13.22 13.03 13.07 0.6M
2023-05-05 13.29 13.60 12.87 13.01 1.1M
2023-05-04 13.50 13.54 13.29 13.31 0.6M
2023-05-03 13.56 13.80 13.56 13.58 0.4M
2023-05-02 13.78 13.80 13.44 13.60 0.7M
2023-05-01 13.92 13.98 13.77 13.80 0.2M
2023-04-28 13.78 14.24 13.78 13.90 1.1M
2023-04-27 13.52 13.85 13.50 13.79 0.9M
2023-04-26 13.69 13.83 13.44 13.50 0.8M
2023-04-25 13.72 13.82 13.66 13.68 0.4M
2023-04-24 13.83 13.88 13.71 13.83 0.4M
2023-04-21 13.78 13.88 13.68 13.81 0.3M
2023-04-20 13.80 13.88 13.70 13.74 0.3M
2023-04-19 13.65 13.89 13.64 13.86 0.5M
2023-04-18 13.87 13.87 13.65 13.69 0.5M
2023-04-17 13.71 13.88 13.64 13.87 0.3M
2023-04-14 13.89 13.97 13.67 13.75 0.4M
2023-04-13 13.69 13.86 13.65 13.81 0.4M
2023-04-12 13.64 13.79 13.57 13.62 0.6M
2023-04-11 13.50 13.59 13.43 13.56 0.3M
2023-04-10 13.50 13.59 13.29 13.50 0.4M
2023-04-06 13.43 13.60 13.39 13.50 0.5M
2023-04-05 13.50 13.56 13.38 13.46 0.6M
2023-04-04 13.75 13.75 13.43 13.55 0.5M
2023-04-03 13.71 13.85 13.62 13.69 0.4M
2023-03-31 13.71 13.79 13.55 13.65 0.8M
2023-03-30 13.79 13.84 13.55 13.64 0.7M
2023-03-29 14.04 14.14 13.98 14.10 0.7M
2023-03-28 13.95 14.10 13.82 14.04 0.6M
2023-03-27 13.93 13.95 13.75 13.93 0.6M
2023-03-24 13.61 13.79 13.50 13.70 0.6M
2023-03-23 13.88 14.07 13.71 13.73 0.5M
2023-03-22 14.10 14.15 13.76 13.77 0.4M
2023-03-21 13.80 14.03 13.78 13.99 0.7M
2023-03-20 13.70 13.91 13.51 13.61 0.6M
2023-03-17 13.73 13.88 13.50 13.55 1.3M
2023-03-16 13.51 13.97 13.36 13.83 0.7M
2023-03-15 13.69 13.78 13.39 13.72 1.1M
2023-03-14 14.07 14.19 13.82 13.86 0.9M
2023-03-13 13.67 13.98 13.28 13.67 1.3M
2023-03-10 14.56 14.59 13.69 13.95 1.7M
2023-03-09 15.12 15.14 14.50 14.62 1.6M
2023-03-08 15.18 15.22 15.06 15.15 1.0M
2023-03-07 15.14 15.22 15.04 15.09 3.6M
2023-03-06 16.22 16.23 16.05 16.05 0.4M
2023-03-03 16.07 16.21 16.06 16.14 0.3M
2023-03-02 15.87 16.07 15.86 16.02 0.3M
2023-03-01 15.98 16.14 15.89 15.93 0.3M
2023-02-28 16.44 16.44 15.94 15.97 0.5M
2023-02-27 16.00 16.52 16.00 16.40 0.6M
2023-02-24 15.90 16.32 15.77 15.88 0.6M
2023-02-23 15.66 15.86 15.64 15.76 0.4M
2023-02-22 15.36 15.68 15.36 15.55 0.4M
2023-02-21 15.61 15.67 15.24 15.39 0.4M
2023-02-17 15.60 15.70 15.52 15.67 0.3M
2023-02-16 15.48 15.73 15.48 15.60 0.4M
2023-02-15 15.47 15.61 15.39 15.61 0.3M
2023-02-14 15.50 15.63 15.46 15.55 0.3M
2023-02-13 15.50 15.63 15.41 15.54 0.4M
2023-02-10 15.17 15.49 15.11 15.48 0.5M
2023-02-09 15.50 15.62 15.10 15.17 0.3M
2023-02-08 15.66 15.72 15.37 15.41 0.5M
2023-02-07 15.85 15.92 15.64 15.75 0.4M
2023-02-06 15.81 15.97 15.57 15.88 0.4M
2023-02-03 15.85 16.03 15.72 15.85 0.6M
2023-02-02 16.00 16.10 15.76 15.86 0.6M
2023-02-01 15.63 15.98 15.63 15.96 0.4M
2023-01-31 15.52 15.78 15.46 15.61 0.5M
2023-01-30 15.62 15.70 15.44 15.44 0.4M
2023-01-27 15.56 15.86 15.54 15.72 0.6M
2023-01-26 15.50 15.62 15.36 15.50 0.4M
2023-01-25 15.25 15.46 15.14 15.42 0.4M
2023-01-24 15.36 15.52 15.22 15.29 0.3M
2023-01-23 15.01 15.38 14.98 15.38 0.6M
2023-01-20 14.65 14.99 14.53 14.91 0.7M
2023-01-19 14.76 14.80 14.50 14.60 0.4M
2023-01-18 15.05 15.17 14.78 14.84 0.4M
2023-01-17 14.97 15.05 14.86 15.00 0.4M
2023-01-13 14.79 14.96 14.73 14.86 0.4M
2023-01-12 14.69 14.93 14.59 14.92 0.5M
2023-01-11 14.38 14.68 14.38 14.60 0.8M
2023-01-10 14.41 14.43 14.28 14.38 0.2M
2023-01-09 14.38 14.44 14.30 14.36 0.3M
2023-01-06 14.38 14.42 14.20 14.24 0.5M
2023-01-05 14.22 14.32 14.15 14.30 0.3M
2023-01-04 14.08 14.27 14.03 14.26 0.5M
2023-01-03 13.81 14.03 13.78 13.97 0.6M