Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Bdc Inc (NY: GSBD )

15.38 +0.11 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.895 8.976 8.837 8.931 142,853 +0.11(+1.23%)
May 27, 2016 8.936 8.823 8.823 8.823 227,910 -0.11(-1.26%)
May 26, 2016 8.940 8.945 8.859 8.936 122,783 +0.01(+0.15%)
May 25, 2016 8.945 8.979 8.900 8.922 212,764 +0.00(+0.00%)
May 24, 2016 9.012 9.030 8.922 8.922 129,627 -0.01(-0.10%)
May 23, 2016 9.062 9.066 8.913 8.931 112,539 -0.06(-0.65%)
May 20, 2016 9.003 9.012 8.958 8.990 103,454 +0.03(+0.35%)
May 19, 2016 8.994 8.994 8.922 8.958 102,235 +0.01(+0.10%)
May 18, 2016 9.012 9.012 8.940 8.949 199,389 -0.02(-0.20%)
May 17, 2016 8.994 9.012 8.963 8.967 159,650 +0.00(+0.05%)
May 16, 2016 8.945 9.003 8.895 8.963 247,257 +0.02(+0.25%)
May 13, 2016 8.828 8.963 8.823 8.940 160,047 +0.03(+0.30%)
May 12, 2016 8.918 8.936 8.850 8.913 150,498 +0.02(+0.25%)
May 11, 2016 8.810 8.909 8.728 8.891 256,513 +0.10(+1.18%)
May 10, 2016 8.913 8.913 8.697 8.787 238,631 +0.05(+0.52%)
May 09, 2016 8.814 8.850 8.742 8.742 148,776 -0.03(-0.36%)
May 06, 2016 8.855 8.855 8.764 8.773 124,312 -0.05(-0.51%)
May 05, 2016 8.895 8.900 8.816 8.819 162,511 -0.01(-0.10%)
May 04, 2016 8.891 8.900 8.796 8.828 145,818 -0.00(-0.05%)
May 03, 2016 8.864 8.949 8.832 8.832 153,412 -0.07(-0.76%)
May 02, 2016 8.891 8.918 8.852 8.900 117,716 +0.05(+0.51%)
Apr 29, 2016 8.913 8.936 8.787 8.855 189,288 +0.02(+0.26%)
Apr 28, 2016 8.931 8.958 8.832 8.832 226,881 -0.11(-1.26%)
Apr 27, 2016 8.909 8.945 8.891 8.945 199,434 +0.03(+0.35%)
Apr 26, 2016 8.873 8.922 8.832 8.913 185,584 -0.00(-0.05%)
Apr 25, 2016 8.873 8.922 8.819 8.918 112,146 +0.02(+0.25%)
Apr 22, 2016 8.810 8.895 8.810 8.895 138,561 +0.08(+0.87%)
Apr 21, 2016 8.814 8.868 8.767 8.819 320,346 +0.03(+0.36%)
Apr 20, 2016 8.832 8.873 8.697 8.787 148,410 -0.04(-0.46%)
Apr 19, 2016 8.828 8.850 8.755 8.828 283,887 +0.03(+0.36%)
Apr 18, 2016 8.828 8.864 8.787 8.796 130,421 -0.00(-0.05%)
Apr 15, 2016 8.850 8.879 8.801 8.801 156,870 -0.01(-0.10%)
Apr 14, 2016 8.810 8.842 8.787 8.810 113,427 -0.01(-0.15%)
Apr 13, 2016 8.832 8.855 8.742 8.823 287,431 +0.01(+0.10%)
Apr 12, 2016 8.868 8.900 8.791 8.814 154,613 -0.01(-0.15%)
Apr 11, 2016 8.850 8.913 8.819 8.828 125,710 +0.01(+0.10%)
Apr 08, 2016 8.823 8.900 8.742 8.819 240,697 +0.03(+0.31%)
Apr 07, 2016 8.751 8.832 8.751 8.791 72,576 +0.00(+0.00%)
Apr 06, 2016 8.782 8.796 8.724 8.791 167,819 +0.08(+0.88%)
Apr 05, 2016 8.787 8.868 8.697 8.715 120,368 -0.11(-1.23%)
Apr 04, 2016 8.855 8.877 8.773 8.823 239,836 -0.03(-0.36%)
Apr 01, 2016 8.837 8.868 8.795 8.855 139,440 +0.02(+0.26%)
Mar 31, 2016 8.810 8.855 8.769 8.832 180,917 +0.03(+0.36%)
Mar 30, 2016 8.855 8.868 8.787 8.801 319,969 -0.01(-0.10%)
Mar 29, 2016 8.882 8.885 8.742 8.810 283,308 +0.00(+0.00%)
Mar 28, 2016 8.765 8.810 8.708 8.810 456,299 +0.05(+0.55%)
Mar 24, 2016 8.752 8.761 8.761 8.761 99,210 +0.00(+0.00%)
Mar 23, 2016 8.739 8.765 8.704 8.761 87,269 +0.01(+0.10%)
Mar 22, 2016 8.779 8.779 8.686 8.752 165,516 -0.02(-0.20%)
Mar 21, 2016 8.783 8.810 8.748 8.770 128,018 -0.04(-0.45%)
Mar 18, 2016 8.779 8.823 8.726 8.810 1,197,313 +0.04(+0.40%)
Mar 17, 2016 8.647 8.792 8.598 8.774 211,019 +0.15(+1.68%)
Mar 16, 2016 8.545 8.651 8.514 8.629 210,701 +0.08(+0.98%)
Mar 15, 2016 8.708 8.757 8.484 8.545 237,340 -0.16(-1.82%)
Mar 14, 2016 8.699 8.801 8.633 8.704 486,705 +0.01(+0.15%)
Mar 11, 2016 8.721 8.810 8.655 8.691 566,144 +0.01(+0.15%)
Mar 10, 2016 8.514 8.677 8.484 8.677 321,304 +0.15(+1.76%)
Mar 09, 2016 8.616 8.616 8.479 8.528 293,259 +0.00(+0.00%)
Mar 08, 2016 8.558 8.585 8.413 8.528 108,244 +0.00(+0.05%)
Mar 07, 2016 8.395 8.660 8.395 8.523 362,607 +0.13(+1.57%)
Mar 04, 2016 8.312 8.347 8.215 8.391 371,600 +0.13(+1.55%)
Mar 03, 2016 8.312 8.334 8.105 8.263 364,557 +0.04(+0.43%)
Mar 02, 2016 8.215 8.259 8.052 8.228 132,974 -0.03(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.