NYSE · GSBD · stock
Goldman Sachs BDC, Inc. (GSBD) stock price history
Every NYSE trading session of Goldman Sachs BDC, Inc. from Mar 18, 2015 to Sep 28, 2026: 2,900 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GSBD adjusted close, 2015 to 2026
- $11.39
- All time high, 2024
- $10.38
- 52 week high, $8.19 low
- 2,900
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GSBD key facts
- Goldman Sachs BDC, Inc. (GSBD) closed at $9.46 on Sep 28, 2026 on NYSE.
- GSBD's all time high close is $11.39, set on Jul 8, 2024; its all time low close is $3.68 on Mar 18, 2020.
- GSBD's 52 week range is $8.19 to $10.38.
- GSBD returned +1.6% over the year to Sep 28, 2026 and -4.1% over five years.
- Over ten years GSBD returned +30%, +2.6% a year compounded.
- GSBD's deepest drawdown was -62.7% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 2,900 daily sessions of GSBD history from Mar 18, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GSBD price chart, 2015 to 2026
GSBD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +3.3% |
| 6 months | +12.8% |
| Year to date | +9.3% |
| 1 year | +1.6% |
| 3 years | -2.7% |
| 5 years | -4.1% |
| 10 years | +29.8% |
| Since Mar 18, 2015 | +60.8% |
| Compound annual growth, 11.5 years | +4.2% |
GSBD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.39 on Jul 8, 2024
- All time low close
- $3.68 on Mar 18, 2020
- 52 week high
- $10.38 on Aug 31, 2026
- 52 week low
- $8.19 on Mar 2, 2026
- Deepest drawdown
- -62.7% from Feb 20, 2020 to Mar 18, 2020, recovered Mar 17, 2021
- Best single session
- +55.0% on Mar 19, 2020
- Worst single session
- -22.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2016, +35%
- Worst calendar year
- 2022, -20%
GSBD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 18, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.66 | $10.38 | $8.19 | $9.46 | +9.6% | 225.5M | 185 |
| 2025 | $9.50 | $10.51 | $7.74 | $8.63 | -8.8% | 222M | 250 |
| 2024 | $10.05 | $11.43 | $9.28 | $9.46 | -6.2% | 175.2M | 252 |
| 2023 | $8.40 | $10.39 | $8.01 | $10.09 | +21.0% | 133.9M | 250 |
| 2022 | $10.45 | $11.43 | $8.17 | $8.34 | -20.1% | 123.4M | 251 |
| 2021 | $9.45 | $10.50 | $8.38 | $10.45 | +10.8% | 112.5M | 252 |
| 2020 | $9.34 | $9.89 | $3.52 | $9.42 | +0.7% | 61.1M | 253 |
| 2019 | $7.37 | $9.68 | $7.28 | $9.36 | +26.4% | 31M | 252 |
| 2018 | $8.25 | $8.85 | $6.98 | $7.41 | -9.4% | 32M | 251 |
| 2017 | $7.99 | $8.82 | $7.44 | $8.18 | +2.0% | 37.6M | 251 |
| 2016 | $5.95 | $8.07 | $5.22 | $8.02 | +34.8% | 30.4M | 252 |
| 2015 | $5.72 | $7.60 | $5.13 | $5.95 | n/a | 33.2M | 201 |
GSBD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.46 | -7.5% |
| August 2026 | $10.23 | +18.8% |
| July 2026 | $8.61 | -9.2% |
| June 2026 | $9.48 | +9.4% |
| May 2026 | $8.66 | -8.9% |
| April 2026 | $9.51 | +10.7% |
| March 2026 | $8.59 | +1.9% |
| February 2026 | $8.42 | -3.8% |
| January 2026 | $8.76 | +1.5% |
| December 2025 | $8.63 | -4.1% |
| November 2025 | $9.00 | +0.7% |
| October 2025 | $8.94 | -1.9% |
About the GSBD data
Daily bars. 2,900 sessions from Mar 18, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GSBD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GS Goldman Sachs Group INC
- GS$A Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A
- GS$C Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series C
- GS$D Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg
- GSK GSK plc
- GSL Global Ship Lease, Inc.
- GSL$B Global Ship Lease, Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)
- GTES Gates Industrial Corp Ltd.
Common questions
GSBD share price history
