NYSE - Nasdaq Real Time Price • USD
Goldman Sachs BDC, Inc. (GSBD)
As of 2:53 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.50 | 15.54 | 15.42 | 15.49 | 15.49 | 252,123 |
Apr 24, 2024 | 15.52 | 15.60 | 15.49 | 15.53 | 15.53 | 539,300 |
Apr 23, 2024 | 15.48 | 15.53 | 15.43 | 15.51 | 15.51 | 503,100 |
Apr 22, 2024 | 15.35 | 15.52 | 15.32 | 15.50 | 15.50 | 444,900 |
Apr 19, 2024 | 15.31 | 15.36 | 15.28 | 15.33 | 15.33 | 347,400 |
Apr 18, 2024 | 15.19 | 15.28 | 15.12 | 15.26 | 15.26 | 442,800 |
Apr 17, 2024 | 15.00 | 15.18 | 14.99 | 15.13 | 15.13 | 564,300 |
Apr 16, 2024 | 14.91 | 15.01 | 14.86 | 14.96 | 14.96 | 473,400 |
Apr 15, 2024 | 15.00 | 15.11 | 14.90 | 14.94 | 14.94 | 767,300 |
Apr 12, 2024 | 15.04 | 15.12 | 14.86 | 14.88 | 14.88 | 396,400 |
Apr 11, 2024 | 14.95 | 15.08 | 14.91 | 15.07 | 15.07 | 406,900 |
Apr 10, 2024 | 14.94 | 15.05 | 14.90 | 14.96 | 14.96 | 388,400 |
Apr 9, 2024 | 14.98 | 15.06 | 14.92 | 15.04 | 15.04 | 682,400 |
Apr 8, 2024 | 14.88 | 14.93 | 14.84 | 14.91 | 14.91 | 338,700 |
Apr 5, 2024 | 14.89 | 14.91 | 14.82 | 14.84 | 14.84 | 786,600 |
Apr 4, 2024 | 14.99 | 15.01 | 14.82 | 14.84 | 14.84 | 583,400 |
Apr 3, 2024 | 14.96 | 15.03 | 14.92 | 14.96 | 14.96 | 405,400 |
Apr 2, 2024 | 14.98 | 15.04 | 14.91 | 14.98 | 14.98 | 624,400 |
Apr 1, 2024 | 15.01 | 15.01 | 14.91 | 15.00 | 15.00 | 658,200 |
Mar 28, 2024 | 15.00 | 15.11 | 14.96 | 14.98 | 14.98 | 686,600 |
Mar 27, 2024 | 0.45 Dividend | |||||
Mar 27, 2024 | 14.98 | 15.05 | 14.79 | 14.96 | 14.96 | 991,600 |
Mar 26, 2024 | 15.37 | 15.40 | 15.33 | 15.33 | 14.88 | 716,400 |
Mar 25, 2024 | 15.25 | 15.42 | 15.25 | 15.34 | 14.89 | 773,400 |
Mar 22, 2024 | 15.26 | 15.28 | 15.19 | 15.22 | 14.77 | 505,200 |
Mar 21, 2024 | 15.10 | 15.24 | 15.09 | 15.21 | 14.76 | 511,400 |
Mar 20, 2024 | 15.06 | 15.07 | 14.95 | 15.04 | 14.60 | 746,700 |
Mar 19, 2024 | 15.03 | 15.16 | 14.95 | 15.01 | 14.57 | 1,021,300 |
Mar 18, 2024 | 15.22 | 15.25 | 15.04 | 15.07 | 14.63 | 1,014,600 |
Mar 15, 2024 | 15.10 | 15.24 | 15.01 | 15.15 | 14.71 | 1,614,300 |
Mar 14, 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 14.56 | 2,177,700 |
Mar 13, 2024 | 15.54 | 15.60 | 15.31 | 15.33 | 14.88 | 2,314,300 |
Mar 12, 2024 | 15.40 | 15.53 | 15.33 | 15.52 | 15.06 | 607,600 |
Mar 11, 2024 | 15.53 | 15.56 | 15.40 | 15.40 | 14.95 | 498,100 |
Mar 8, 2024 | 15.53 | 15.57 | 15.46 | 15.51 | 15.05 | 404,600 |
Mar 7, 2024 | 15.44 | 15.46 | 15.36 | 15.40 | 14.95 | 295,200 |
Mar 6, 2024 | 15.35 | 15.44 | 15.33 | 15.36 | 14.91 | 472,500 |
Mar 5, 2024 | 15.30 | 15.38 | 15.25 | 15.32 | 14.87 | 377,600 |
Mar 4, 2024 | 15.24 | 15.34 | 15.17 | 15.31 | 14.86 | 505,800 |
Mar 1, 2024 | 15.06 | 15.25 | 15.00 | 15.23 | 14.78 | 525,700 |
Feb 29, 2024 | 15.37 | 15.65 | 14.93 | 15.02 | 14.58 | 1,042,600 |
Feb 28, 2024 | 15.60 | 15.60 | 15.45 | 15.52 | 15.06 | 454,000 |
Feb 27, 2024 | 15.44 | 15.58 | 15.33 | 15.57 | 15.11 | 544,800 |
Feb 26, 2024 | 15.34 | 15.46 | 15.33 | 15.37 | 14.92 | 407,200 |
Feb 23, 2024 | 15.36 | 15.52 | 15.36 | 15.43 | 14.98 | 359,100 |
Feb 22, 2024 | 15.32 | 15.40 | 15.28 | 15.39 | 14.94 | 283,800 |
Feb 21, 2024 | 15.32 | 15.34 | 15.24 | 15.29 | 14.84 | 390,600 |
Feb 20, 2024 | 15.21 | 15.37 | 15.21 | 15.32 | 14.87 | 283,300 |
Feb 16, 2024 | 15.31 | 15.42 | 15.25 | 15.34 | 14.89 | 368,000 |
Feb 15, 2024 | 15.23 | 15.41 | 15.19 | 15.38 | 14.93 | 604,800 |
Feb 14, 2024 | 15.02 | 15.16 | 15.00 | 15.15 | 14.71 | 391,100 |
Feb 13, 2024 | 15.02 | 15.10 | 14.90 | 14.95 | 14.51 | 376,600 |
Feb 12, 2024 | 14.93 | 15.15 | 14.90 | 15.10 | 14.66 | 334,100 |
Feb 9, 2024 | 14.86 | 14.93 | 14.79 | 14.93 | 14.49 | 653,400 |
Feb 8, 2024 | 14.89 | 14.94 | 14.82 | 14.86 | 14.42 | 442,300 |
Feb 7, 2024 | 14.91 | 14.97 | 14.82 | 14.89 | 14.45 | 379,900 |
Feb 6, 2024 | 14.99 | 14.99 | 14.81 | 14.89 | 14.45 | 523,700 |
Feb 5, 2024 | 15.07 | 15.07 | 14.88 | 15.00 | 14.56 | 487,600 |
Feb 2, 2024 | 15.00 | 15.22 | 14.98 | 15.10 | 14.66 | 403,500 |
Feb 1, 2024 | 15.15 | 15.16 | 14.90 | 15.06 | 14.62 | 518,400 |
Jan 31, 2024 | 15.35 | 15.37 | 15.11 | 15.13 | 14.69 | 537,700 |
Jan 30, 2024 | 15.29 | 15.43 | 15.28 | 15.36 | 14.91 | 726,200 |
Jan 29, 2024 | 15.34 | 15.39 | 15.20 | 15.32 | 14.87 | 572,400 |
Jan 26, 2024 | 15.30 | 15.39 | 15.28 | 15.34 | 14.89 | 480,800 |
Jan 25, 2024 | 15.24 | 15.33 | 15.16 | 15.29 | 14.84 | 385,800 |
Jan 24, 2024 | 15.18 | 15.28 | 15.14 | 15.18 | 14.73 | 579,200 |
Jan 23, 2024 | 15.05 | 15.17 | 15.03 | 15.15 | 14.71 | 347,500 |
Jan 22, 2024 | 14.96 | 15.06 | 14.92 | 15.06 | 14.62 | 397,900 |
Jan 19, 2024 | 14.97 | 14.97 | 14.85 | 14.91 | 14.47 | 457,700 |
Jan 18, 2024 | 14.90 | 14.94 | 14.77 | 14.94 | 14.50 | 441,200 |
Jan 17, 2024 | 14.80 | 14.88 | 14.76 | 14.87 | 14.43 | 407,500 |
Jan 16, 2024 | 14.90 | 14.90 | 14.81 | 14.85 | 14.41 | 410,000 |
Jan 12, 2024 | 14.90 | 14.97 | 14.88 | 14.91 | 14.47 | 386,400 |
Jan 11, 2024 | 14.83 | 14.90 | 14.62 | 14.88 | 14.44 | 393,100 |
Jan 10, 2024 | 14.78 | 14.89 | 14.78 | 14.84 | 14.40 | 492,000 |
Jan 9, 2024 | 14.77 | 14.84 | 14.73 | 14.82 | 14.38 | 593,100 |
Jan 8, 2024 | 14.83 | 14.88 | 14.75 | 14.82 | 14.38 | 626,200 |
Jan 5, 2024 | 14.81 | 14.84 | 14.73 | 14.81 | 14.38 | 717,200 |
Jan 4, 2024 | 14.59 | 14.94 | 14.59 | 14.81 | 14.38 | 770,500 |
Jan 3, 2024 | 14.59 | 14.66 | 14.49 | 14.56 | 14.13 | 647,600 |
Jan 2, 2024 | 14.59 | 14.70 | 14.50 | 14.60 | 14.17 | 630,300 |
Dec 29, 2023 | 14.75 | 14.78 | 14.56 | 14.65 | 14.22 | 1,441,500 |
Dec 28, 2023 | 0.45 Dividend | |||||
Dec 28, 2023 | 15.02 | 15.08 | 14.81 | 14.82 | 14.38 | 1,193,500 |
Dec 27, 2023 | 15.49 | 15.50 | 15.39 | 15.44 | 14.55 | 944,800 |
Dec 26, 2023 | 15.37 | 15.49 | 15.35 | 15.38 | 14.49 | 866,300 |
Dec 22, 2023 | 15.33 | 15.45 | 15.31 | 15.34 | 14.46 | 614,600 |
Dec 21, 2023 | 15.31 | 15.34 | 15.24 | 15.32 | 14.44 | 758,400 |
Dec 20, 2023 | 15.25 | 15.38 | 15.17 | 15.19 | 14.31 | 786,100 |
Dec 19, 2023 | 15.23 | 15.30 | 15.17 | 15.27 | 14.39 | 745,600 |
Dec 18, 2023 | 15.15 | 15.26 | 15.09 | 15.22 | 14.34 | 624,900 |
Dec 15, 2023 | 15.16 | 15.20 | 14.97 | 15.03 | 14.16 | 863,300 |
Dec 14, 2023 | 15.10 | 15.24 | 14.90 | 15.14 | 14.27 | 954,200 |
Dec 13, 2023 | 14.92 | 15.10 | 14.83 | 15.09 | 14.22 | 517,300 |
Dec 12, 2023 | 14.88 | 14.95 | 14.81 | 14.90 | 14.04 | 369,600 |
Dec 11, 2023 | 14.98 | 14.99 | 14.78 | 14.83 | 13.98 | 484,600 |
Dec 8, 2023 | 14.80 | 14.97 | 14.78 | 14.94 | 14.08 | 382,200 |
Dec 7, 2023 | 14.73 | 14.85 | 14.66 | 14.80 | 13.95 | 418,700 |
Dec 6, 2023 | 14.72 | 14.81 | 14.64 | 14.66 | 13.81 | 469,000 |
Dec 5, 2023 | 14.84 | 14.86 | 14.69 | 14.71 | 13.86 | 547,900 |
Dec 4, 2023 | 14.85 | 15.00 | 14.83 | 14.86 | 14.00 | 400,400 |
Dec 1, 2023 | 14.77 | 14.85 | 14.68 | 14.84 | 13.98 | 419,500 |
Nov 30, 2023 | 14.69 | 14.77 | 14.65 | 14.73 | 13.88 | 546,700 |
Nov 29, 2023 | 14.91 | 14.95 | 14.69 | 14.69 | 13.84 | 454,000 |
Nov 28, 2023 | 14.91 | 14.97 | 14.84 | 14.86 | 14.00 | 506,100 |
Nov 27, 2023 | 14.96 | 14.96 | 14.86 | 14.90 | 14.04 | 307,700 |
Nov 24, 2023 | 14.98 | 15.03 | 14.87 | 14.96 | 14.10 | 209,400 |
Nov 22, 2023 | 14.79 | 14.89 | 14.77 | 14.86 | 14.00 | 330,800 |
Nov 21, 2023 | 14.85 | 14.89 | 14.78 | 14.79 | 13.94 | 456,000 |
Nov 20, 2023 | 14.86 | 14.92 | 14.78 | 14.88 | 14.02 | 368,200 |
Nov 17, 2023 | 14.86 | 14.89 | 14.78 | 14.84 | 13.98 | 319,000 |
Nov 16, 2023 | 14.90 | 14.95 | 14.71 | 14.77 | 13.92 | 512,900 |
Nov 15, 2023 | 14.95 | 15.04 | 14.92 | 14.94 | 14.08 | 495,900 |
Nov 14, 2023 | 14.78 | 14.99 | 14.72 | 14.95 | 14.09 | 1,384,200 |
Nov 13, 2023 | 14.60 | 14.66 | 14.52 | 14.64 | 13.80 | 418,500 |
Nov 10, 2023 | 14.52 | 14.68 | 14.47 | 14.63 | 13.79 | 559,700 |
Nov 9, 2023 | 14.41 | 14.56 | 14.35 | 14.43 | 13.60 | 651,700 |
Nov 8, 2023 | 14.53 | 14.65 | 14.30 | 14.40 | 13.57 | 571,900 |
Nov 7, 2023 | 14.48 | 14.48 | 14.31 | 14.36 | 13.53 | 678,500 |
Nov 6, 2023 | 14.58 | 14.62 | 14.31 | 14.45 | 13.62 | 637,000 |
Nov 3, 2023 | 14.63 | 14.74 | 14.42 | 14.58 | 13.74 | 1,148,000 |
Nov 2, 2023 | 14.00 | 14.38 | 13.98 | 14.34 | 13.51 | 682,300 |
Nov 1, 2023 | 13.71 | 14.02 | 13.71 | 13.90 | 13.10 | 427,800 |
Oct 31, 2023 | 13.86 | 13.99 | 13.60 | 13.69 | 12.90 | 408,700 |
Oct 30, 2023 | 13.55 | 13.74 | 13.55 | 13.72 | 12.93 | 631,800 |
Oct 27, 2023 | 13.64 | 13.77 | 13.39 | 13.46 | 12.68 | 580,700 |
Oct 26, 2023 | 13.56 | 13.75 | 13.56 | 13.63 | 12.84 | 378,000 |
Oct 25, 2023 | 13.55 | 13.74 | 13.45 | 13.51 | 12.73 | 487,200 |
Oct 24, 2023 | 13.81 | 13.81 | 13.56 | 13.58 | 12.80 | 453,400 |
Oct 23, 2023 | 13.64 | 13.75 | 13.51 | 13.53 | 12.75 | 483,800 |
Oct 20, 2023 | 13.78 | 13.84 | 13.59 | 13.73 | 12.94 | 462,200 |
Oct 19, 2023 | 13.96 | 14.00 | 13.75 | 13.75 | 12.96 | 347,900 |
Oct 18, 2023 | 14.17 | 14.17 | 13.94 | 13.97 | 13.16 | 376,900 |
Oct 17, 2023 | 14.19 | 14.27 | 14.13 | 14.15 | 13.33 | 230,800 |
Oct 16, 2023 | 14.10 | 14.33 | 14.10 | 14.24 | 13.42 | 434,900 |
Oct 13, 2023 | 14.05 | 14.14 | 13.96 | 14.00 | 13.19 | 296,600 |
Oct 12, 2023 | 14.13 | 14.13 | 13.78 | 13.98 | 13.17 | 468,900 |
Oct 11, 2023 | 14.15 | 14.21 | 14.06 | 14.13 | 13.32 | 381,500 |
Oct 10, 2023 | 14.11 | 14.26 | 14.06 | 14.10 | 13.29 | 302,300 |
Oct 9, 2023 | 14.02 | 14.18 | 14.02 | 14.09 | 13.28 | 271,800 |
Oct 6, 2023 | 13.95 | 14.16 | 13.95 | 14.08 | 13.27 | 393,600 |
Oct 5, 2023 | 13.86 | 14.02 | 13.86 | 13.98 | 13.17 | 334,900 |
Oct 4, 2023 | 13.97 | 14.07 | 13.71 | 13.89 | 13.09 | 1,050,900 |
Oct 3, 2023 | 14.10 | 14.21 | 13.88 | 14.01 | 13.20 | 625,700 |
Oct 2, 2023 | 14.65 | 14.65 | 14.05 | 14.12 | 13.31 | 732,700 |
Sep 29, 2023 | 14.59 | 14.64 | 14.50 | 14.56 | 13.72 | 472,200 |
Sep 28, 2023 | 0.45 Dividend | |||||
Sep 28, 2023 | 14.37 | 14.61 | 14.36 | 14.54 | 13.70 | 598,600 |
Sep 27, 2023 | 15.01 | 15.08 | 14.75 | 14.81 | 13.53 | 889,700 |
Sep 26, 2023 | 15.00 | 15.13 | 14.77 | 14.82 | 13.54 | 649,500 |
Sep 25, 2023 | 14.90 | 15.07 | 14.88 | 15.02 | 13.72 | 429,500 |
Sep 22, 2023 | 14.92 | 15.03 | 14.92 | 14.98 | 13.69 | 477,300 |
Sep 21, 2023 | 15.00 | 15.01 | 14.88 | 14.90 | 13.61 | 540,500 |
Sep 20, 2023 | 15.24 | 15.24 | 15.05 | 15.06 | 13.76 | 719,700 |
Sep 19, 2023 | 15.16 | 15.22 | 15.06 | 15.10 | 13.80 | 537,500 |
Sep 18, 2023 | 15.00 | 15.22 | 14.98 | 15.13 | 13.82 | 789,600 |
Sep 15, 2023 | 14.83 | 14.99 | 14.81 | 14.98 | 13.69 | 566,600 |
Sep 14, 2023 | 14.65 | 14.93 | 14.63 | 14.84 | 13.56 | 721,200 |
Sep 13, 2023 | 14.50 | 14.60 | 14.48 | 14.58 | 13.32 | 349,300 |
Sep 12, 2023 | 14.50 | 14.53 | 14.45 | 14.46 | 13.21 | 367,300 |
Sep 11, 2023 | 14.46 | 14.51 | 14.39 | 14.51 | 13.26 | 290,300 |
Sep 8, 2023 | 14.35 | 14.46 | 14.32 | 14.44 | 13.19 | 190,500 |
Sep 7, 2023 | 14.24 | 14.35 | 14.22 | 14.32 | 13.08 | 507,800 |
Sep 6, 2023 | 14.30 | 14.38 | 14.20 | 14.25 | 13.02 | 388,200 |
Sep 5, 2023 | 14.51 | 14.56 | 14.26 | 14.28 | 13.05 | 496,500 |
Sep 1, 2023 | 14.46 | 14.54 | 14.41 | 14.48 | 13.23 | 472,800 |
Aug 31, 2023 | 14.43 | 14.52 | 14.40 | 14.42 | 13.18 | 428,600 |
Aug 30, 2023 | 14.41 | 14.54 | 14.39 | 14.44 | 13.19 | 257,100 |
Aug 29, 2023 | 14.44 | 14.50 | 14.36 | 14.39 | 13.15 | 422,400 |
Aug 28, 2023 | 14.26 | 14.41 | 14.20 | 14.38 | 13.14 | 275,700 |
Aug 25, 2023 | 14.21 | 14.34 | 14.17 | 14.26 | 13.03 | 520,900 |
Aug 24, 2023 | 14.15 | 14.32 | 14.15 | 14.19 | 12.97 | 265,600 |
Aug 23, 2023 | 14.09 | 14.30 | 14.06 | 14.16 | 12.94 | 457,000 |
Aug 22, 2023 | 14.33 | 14.34 | 14.01 | 14.05 | 12.84 | 501,800 |
Aug 21, 2023 | 14.36 | 14.36 | 14.26 | 14.34 | 13.10 | 241,700 |
Aug 18, 2023 | 14.15 | 14.39 | 14.07 | 14.27 | 13.04 | 385,600 |
Aug 17, 2023 | 14.40 | 14.41 | 14.15 | 14.17 | 12.95 | 435,700 |
Aug 16, 2023 | 14.36 | 14.47 | 14.36 | 14.39 | 13.15 | 324,700 |
Aug 15, 2023 | 14.50 | 14.63 | 14.39 | 14.39 | 13.15 | 414,300 |
Aug 14, 2023 | 14.35 | 14.65 | 14.28 | 14.56 | 13.30 | 655,900 |
Aug 11, 2023 | 14.50 | 14.54 | 14.37 | 14.41 | 13.17 | 302,900 |
Aug 10, 2023 | 14.53 | 14.68 | 14.50 | 14.50 | 13.25 | 534,700 |
Aug 9, 2023 | 14.48 | 14.65 | 14.45 | 14.49 | 13.24 | 459,400 |
Aug 8, 2023 | 14.51 | 14.51 | 14.27 | 14.47 | 13.22 | 427,300 |
Aug 7, 2023 | 14.62 | 14.68 | 14.43 | 14.59 | 13.33 | 520,300 |
Aug 4, 2023 | 14.16 | 14.63 | 14.14 | 14.58 | 13.32 | 793,600 |
Aug 3, 2023 | 14.05 | 14.43 | 13.96 | 14.05 | 12.84 | 339,800 |
Aug 2, 2023 | 14.05 | 14.13 | 13.94 | 14.02 | 12.81 | 399,800 |
Aug 1, 2023 | 14.34 | 14.34 | 14.15 | 14.16 | 12.94 | 488,300 |
Jul 31, 2023 | 14.60 | 14.64 | 14.26 | 14.29 | 13.06 | 606,100 |
Jul 28, 2023 | 14.45 | 14.59 | 14.44 | 14.55 | 13.29 | 427,900 |
Jul 27, 2023 | 14.60 | 14.69 | 14.37 | 14.40 | 13.16 | 646,400 |
Jul 26, 2023 | 14.37 | 14.57 | 14.37 | 14.57 | 13.31 | 409,300 |
Jul 25, 2023 | 14.45 | 14.59 | 14.38 | 14.39 | 13.15 | 548,000 |
Jul 24, 2023 | 14.28 | 14.55 | 14.25 | 14.45 | 13.20 | 364,400 |
Jul 21, 2023 | 14.33 | 14.39 | 14.24 | 14.26 | 13.03 | 327,300 |
Jul 20, 2023 | 14.44 | 14.45 | 14.25 | 14.27 | 13.04 | 505,700 |
Jul 19, 2023 | 14.34 | 14.53 | 14.34 | 14.39 | 13.15 | 654,400 |
Jul 18, 2023 | 14.25 | 14.43 | 14.24 | 14.35 | 13.11 | 493,700 |
Jul 17, 2023 | 14.16 | 14.33 | 14.09 | 14.20 | 12.97 | 449,700 |
Jul 14, 2023 | 14.15 | 14.15 | 14.02 | 14.12 | 12.90 | 282,300 |
Jul 13, 2023 | 13.98 | 14.10 | 13.95 | 14.07 | 12.86 | 550,900 |
Jul 12, 2023 | 13.98 | 14.05 | 13.97 | 13.98 | 12.77 | 381,900 |
Jul 11, 2023 | 13.87 | 13.96 | 13.85 | 13.87 | 12.67 | 429,000 |
Jul 10, 2023 | 13.85 | 13.92 | 13.74 | 13.76 | 12.57 | 312,500 |
Jul 7, 2023 | 13.64 | 13.88 | 13.64 | 13.80 | 12.61 | 513,800 |
Jul 6, 2023 | 13.64 | 13.69 | 13.35 | 13.64 | 12.46 | 476,700 |
Jul 5, 2023 | 13.77 | 13.84 | 13.70 | 13.76 | 12.57 | 462,500 |
Jul 3, 2023 | 13.88 | 13.90 | 13.79 | 13.88 | 12.68 | 275,700 |
Jun 30, 2023 | 13.91 | 13.99 | 13.85 | 13.86 | 12.66 | 525,300 |
Jun 29, 2023 | 0.45 Dividend | |||||
Jun 29, 2023 | 13.90 | 13.94 | 13.79 | 13.88 | 12.68 | 460,900 |
Jun 28, 2023 | 14.35 | 14.40 | 14.27 | 14.33 | 12.68 | 597,300 |
Jun 27, 2023 | 14.11 | 14.40 | 14.07 | 14.31 | 12.66 | 589,000 |
Jun 26, 2023 | 13.91 | 14.20 | 13.90 | 14.07 | 12.45 | 448,600 |
Jun 23, 2023 | 14.01 | 14.11 | 13.85 | 13.88 | 12.28 | 631,700 |
Jun 22, 2023 | 14.14 | 14.14 | 14.02 | 14.05 | 12.43 | 427,900 |
Jun 21, 2023 | 14.05 | 14.18 | 13.93 | 14.10 | 12.48 | 381,400 |
Jun 20, 2023 | 14.05 | 14.13 | 14.00 | 14.04 | 12.43 | 379,900 |
Jun 16, 2023 | 14.21 | 14.23 | 14.06 | 14.07 | 12.45 | 879,600 |
Jun 15, 2023 | 14.09 | 14.19 | 14.05 | 14.16 | 12.53 | 525,400 |
Jun 14, 2023 | 14.08 | 14.17 | 14.04 | 14.09 | 12.47 | 389,100 |
Jun 13, 2023 | 14.10 | 14.14 | 14.03 | 14.09 | 12.47 | 514,600 |
Jun 12, 2023 | 13.85 | 14.16 | 13.85 | 14.04 | 12.43 | 564,400 |
Jun 9, 2023 | 13.80 | 13.86 | 13.71 | 13.84 | 12.25 | 459,200 |
Jun 8, 2023 | 13.70 | 13.83 | 13.68 | 13.78 | 12.20 | 429,300 |
Jun 7, 2023 | 13.57 | 13.78 | 13.53 | 13.75 | 12.17 | 510,000 |
Jun 6, 2023 | 13.52 | 13.62 | 13.50 | 13.53 | 11.97 | 306,200 |
Jun 5, 2023 | 13.28 | 13.51 | 13.20 | 13.47 | 11.92 | 633,100 |
Jun 2, 2023 | 13.31 | 13.43 | 13.26 | 13.32 | 11.79 | 420,300 |
Jun 1, 2023 | 13.13 | 13.29 | 13.07 | 13.26 | 11.74 | 325,400 |
May 31, 2023 | 13.14 | 13.17 | 13.04 | 13.16 | 11.65 | 346,800 |
May 30, 2023 | 13.18 | 13.22 | 13.01 | 13.13 | 11.62 | 245,400 |
May 26, 2023 | 13.04 | 13.14 | 13.04 | 13.12 | 11.61 | 229,400 |
May 25, 2023 | 13.10 | 13.15 | 12.96 | 13.01 | 11.51 | 342,700 |
May 24, 2023 | 13.19 | 13.23 | 12.97 | 13.12 | 11.61 | 550,800 |
May 23, 2023 | 13.05 | 13.27 | 13.05 | 13.26 | 11.74 | 664,600 |
May 22, 2023 | 13.17 | 13.20 | 13.06 | 13.09 | 11.59 | 325,600 |
May 19, 2023 | 13.20 | 13.23 | 13.04 | 13.15 | 11.64 | 445,300 |
May 18, 2023 | 13.02 | 13.16 | 12.94 | 13.11 | 11.60 | 394,200 |
May 17, 2023 | 12.88 | 13.04 | 12.77 | 13.01 | 11.51 | 455,100 |
May 16, 2023 | 13.10 | 13.12 | 12.75 | 12.79 | 11.32 | 1,156,100 |
May 15, 2023 | 13.12 | 13.21 | 13.08 | 13.11 | 11.60 | 290,200 |
May 12, 2023 | 13.20 | 13.27 | 13.02 | 13.08 | 11.58 | 337,600 |
May 11, 2023 | 13.02 | 13.18 | 13.02 | 13.16 | 11.65 | 294,100 |
May 10, 2023 | 13.23 | 13.23 | 13.00 | 13.08 | 11.58 | 483,000 |
May 9, 2023 | 13.05 | 13.22 | 12.97 | 13.09 | 11.59 | 663,600 |
May 8, 2023 | 13.05 | 13.22 | 13.03 | 13.07 | 11.57 | 586,900 |
May 5, 2023 | 13.29 | 13.60 | 12.87 | 13.01 | 11.51 | 1,134,600 |
May 4, 2023 | 13.50 | 13.54 | 13.29 | 13.31 | 11.78 | 636,600 |
May 3, 2023 | 13.56 | 13.80 | 13.56 | 13.58 | 12.02 | 372,300 |
May 2, 2023 | 13.78 | 13.80 | 13.44 | 13.60 | 12.04 | 724,100 |
May 1, 2023 | 13.92 | 13.98 | 13.77 | 13.80 | 12.21 | 249,800 |
Apr 28, 2023 | 13.78 | 14.24 | 13.78 | 13.90 | 12.30 | 1,106,800 |
Apr 27, 2023 | 13.52 | 13.85 | 13.50 | 13.79 | 12.20 | 864,600 |
Apr 26, 2023 | 13.69 | 13.82 | 13.44 | 13.50 | 11.95 | 810,300 |
Apr 25, 2023 | 13.72 | 13.82 | 13.65 | 13.68 | 12.11 | 427,900 |
Related Tickers
BXSL Blackstone Secured Lending Fund
31.85
0.00%
GBDC Golub Capital BDC, Inc.
17.08
+0.05%
TPVG TriplePoint Venture Growth BDC Corp.
9.42
-1.15%
TSLX Sixth Street Specialty Lending, Inc.
21.11
-0.16%
FSK FS KKR Capital Corp.
19.21
-1.26%
CGBD Carlyle Secured Lending, Inc.
16.84
-1.41%
TCPC BlackRock TCP Capital Corp.
9.93
-0.95%
HRZN Horizon Technology Finance Corporation
11.54
-0.60%
SLRC SLR Investment Corp.
15.32
-1.35%
PFLT PennantPark Floating Rate Capital Ltd.
11.41
-0.96%