XNYS
Datos históricos de Goldman Sachs BDC, Inc.
Goldman Sachs BDC, Inc. · GSBD
$8.86
▲ +0.09 (+1.03%)
Última operación · 10/10/2026, 22:49:06 UTC
- Variación en el periodo
- −11.05%
- Máximo
- US$10.38
- 31 de agosto de 2026
- Mínimo
- US$8.36
- 9 de julio de 2026
- Volumen medio diario
- 1.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.91 | 8.91 | 8.75 | 8.77 | −1.24% | 881,508.594 |
| 8 oct 2026 | 8.75 | 8.94 | 8.75 | 8.88 | +0.79% | 981,282.073 |
| 7 oct 2026 | 8.98 | 9.00 | 8.71 | 8.81 | −2.44% | 1.38 M |
| 6 oct 2026 | 9.07 | 9.14 | 9.02 | 9.03 | −0.22% | 676,291.367 |
| 5 oct 2026 | 9.10 | 9.31 | 9.05 | 9.05 | −0.22% | 605,743.095 |
| 2 oct 2026 | 9.23 | 9.28 | 9.05 | 9.07 | −1.09% | 869,388.054 |
| 1 oct 2026 | 9.05 | 9.21 | 9.01 | 9.17 | +0.88% | 970,703.578 |
| 30 sep 2026 | 9.23 | 9.23 | 9.06 | 9.09 | −4.21% | 1.06 M |
| 29 sep 2026 | 9.42 | 9.62 | 9.42 | 9.49 | +0.32% | 798,512.141 |
| 28 sep 2026 | 9.50 | 9.50 | 9.37 | 9.46 | −0.84% | 1.07 M |
| 25 sep 2026 | 9.53 | 9.55 | 9.44 | 9.54 | +0.10% | 604,612.153 |
| 24 sep 2026 | 9.65 | 9.65 | 9.49 | 9.53 | −1.14% | 701,426.674 |
| 23 sep 2026 | 9.72 | 9.72 | 9.62 | 9.64 | −0.92% | 810,959.567 |
| 22 sep 2026 | 9.95 | 9.95 | 9.73 | 9.73 | −0.71% | 570,978.168 |
| 21 sep 2026 | 9.70 | 9.87 | 9.69 | 9.80 | +1.03% | 733,477.476 |
| 18 sep 2026 | 10.00 | 10.00 | 9.69 | 9.70 | −2.90% | 1.31 M |
| 17 sep 2026 | 9.90 | 10.18 | 9.86 | 9.99 | +2.04% | 1 M |
| 16 sep 2026 | 9.64 | 9.82 | 9.58 | 9.79 | +1.56% | 1.21 M |
| 15 sep 2026 | 9.62 | 9.68 | 9.56 | 9.64 | +0.10% | 551,332.941 |
| 14 sep 2026 | 9.65 | 9.78 | 9.61 | 9.63 | +0.10% | 605,649.823 |
| 11 sep 2026 | 9.62 | 9.68 | 9.56 | 9.62 | +0.42% | 426,126.672 |
| 10 sep 2026 | 9.60 | 9.64 | 9.47 | 9.58 | −0.62% | 665,231.49 |
| 9 sep 2026 | 9.60 | 9.72 | 9.38 | 9.64 | −0.41% | 951,006.177 |
| 8 sep 2026 | 9.76 | 9.85 | 9.59 | 9.68 | −3.01% | 1.26 M |
| 4 sep 2026 | 9.85 | 10.06 | 9.85 | 9.98 | +0.81% | 538,023.154 |
| 3 sep 2026 | 10.00 | 10.08 | 9.77 | 9.90 | −0.30% | 679,545.858 |
| 2 sep 2026 | 10.11 | 10.14 | 9.83 | 9.93 | −1.97% | 1.34 M |
| 1 sep 2026 | 10.23 | 10.28 | 10.10 | 10.13 | −0.98% | 773,085.982 |
| 31 ago 2026 | 10.10 | 10.38 | 10.10 | 10.23 | +0.99% | 842,330.584 |
| 28 ago 2026 | 10.15 | 10.20 | 10.10 | 10.13 | 0.00% | 519,270.003 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.