Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

15.28 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 8.605 8.626 8.588 8.613 338,557 +0.01(+0.15%)
Oct 29, 2015 8.592 8.622 8.588 8.601 377,400 -0.00(-0.05%)
Oct 28, 2015 8.605 8.631 8.588 8.605 197,769 +0.00(+0.05%)
Oct 27, 2015 8.609 8.639 8.588 8.601 210,983 -0.01(-0.10%)
Oct 26, 2015 8.691 8.691 8.592 8.609 123,030 -0.11(-1.28%)
Oct 23, 2015 8.669 8.760 8.665 8.721 228,973 +0.05(+0.55%)
Oct 22, 2015 8.700 8.820 8.631 8.674 248,230 -0.09(-1.08%)
Oct 21, 2015 8.678 8.823 8.678 8.768 140,871 +0.07(+0.84%)
Oct 20, 2015 8.743 8.792 8.687 8.695 68,861 -0.04(-0.49%)
Oct 19, 2015 8.648 8.803 8.648 8.738 217,609 +0.08(+0.94%)
Oct 16, 2015 8.644 8.674 8.596 8.656 213,381 +0.05(+0.55%)
Oct 15, 2015 8.609 8.708 8.592 8.609 204,797 +0.02(+0.25%)
Oct 14, 2015 8.691 8.751 8.588 8.588 357,326 -0.07(-0.84%)
Oct 13, 2015 8.437 8.738 8.418 8.661 200,766 +0.14(+1.67%)
Oct 12, 2015 8.411 8.519 8.411 8.519 101,994 +0.15(+1.75%)
Oct 09, 2015 8.484 8.605 8.265 8.372 423,254 -0.09(-1.07%)
Oct 08, 2015 8.359 8.532 8.329 8.463 93,017 +0.09(+1.08%)
Oct 07, 2015 8.291 8.450 8.187 8.372 405,693 +0.14(+1.73%)
Oct 06, 2015 8.377 8.407 8.174 8.230 308,015 -0.10(-1.24%)
Oct 05, 2015 7.963 8.415 7.920 8.334 426,857 +0.41(+5.22%)
Oct 02, 2015 7.899 7.955 7.877 7.920 544,535 -0.00(-0.05%)
Oct 01, 2015 7.925 7.985 7.856 7.925 672,497 +0.00(+0.00%)
Sep 30, 2015 7.817 8.235 7.817 7.925 973,913 +0.22(+2.79%)
Sep 29, 2015 8.080 8.230 7.697 7.709 1,360,557 -0.34(-4.28%)
Sep 28, 2015 8.471 8.532 8.024 8.054 860,391 -0.36(-4.30%)
Sep 25, 2015 8.453 8.483 8.415 8.415 339,078 -0.03(-0.40%)
Sep 24, 2015 8.500 8.609 8.436 8.449 259,433 -0.08(-0.94%)
Sep 23, 2015 8.584 8.668 8.512 8.529 130,173 -0.07(-0.83%)
Sep 22, 2015 8.630 8.727 8.567 8.601 191,261 -0.10(-1.16%)
Sep 21, 2015 8.584 8.740 8.575 8.702 342,619 +0.12(+1.37%)
Sep 18, 2015 8.634 8.781 8.546 8.584 504,777 +0.08(+0.89%)
Sep 17, 2015 8.500 8.731 8.361 8.508 832,293 +0.03(+0.30%)
Sep 16, 2015 9.004 9.068 8.436 8.483 1,690,548 -0.50(-5.57%)
Sep 15, 2015 9.227 9.291 8.588 8.983 1,421,368 -0.24(-2.60%)
Sep 14, 2015 9.871 9.884 8.895 9.223 1,368,351 -0.67(-6.76%)
Sep 11, 2015 9.926 10.01 9.787 9.892 109,513 -0.05(-0.51%)
Sep 10, 2015 9.800 9.972 9.639 9.943 133,764 +0.14(+1.46%)
Sep 09, 2015 9.594 9.888 9.594 9.800 152,658 +0.25(+2.64%)
Sep 08, 2015 9.939 9.949 9.509 9.547 186,422 -0.18(-1.86%)
Sep 04, 2015 9.514 9.728 9.728 9.728 132,614 +0.15(+1.54%)
Sep 03, 2015 9.804 9.808 9.484 9.581 267,661 -0.12(-1.21%)
Sep 02, 2015 9.636 9.833 9.631 9.699 126,444 +0.08(+0.79%)
Sep 01, 2015 9.631 9.951 9.472 9.623 872,001 -0.15(-1.55%)
Aug 31, 2015 9.636 9.846 9.467 9.774 173,080 +0.13(+1.40%)
Aug 28, 2015 9.640 9.846 9.602 9.640 166,656 -0.00(-0.04%)
Aug 27, 2015 9.501 9.678 9.501 9.644 176,752 +0.13(+1.41%)
Aug 26, 2015 9.669 9.678 9.375 9.510 131,627 -0.10(-1.05%)
Aug 25, 2015 9.636 9.841 9.467 9.610 180,107 +0.14(+1.51%)
Aug 24, 2015 9.232 9.623 7.216 9.467 1,149,440 -0.16(-1.62%)
Aug 21, 2015 10.30 10.31 9.429 9.623 485,971 -0.73(-7.07%)
Aug 20, 2015 10.27 10.44 10.27 10.36 148,090 +0.07(+0.70%)
Aug 19, 2015 10.31 10.34 10.20 10.28 127,646 -0.03(-0.25%)
Aug 18, 2015 10.39 10.47 10.24 10.31 150,550 -0.13(-1.21%)
Aug 17, 2015 10.59 10.70 10.41 10.44 225,339 -0.16(-1.55%)
Aug 14, 2015 10.41 10.63 10.34 10.60 200,601 +0.17(+1.61%)
Aug 13, 2015 10.25 10.47 10.15 10.43 145,697 +0.21(+2.10%)
Aug 12, 2015 10.14 10.31 10.11 10.22 212,874 +0.05(+0.50%)
Aug 11, 2015 10.10 10.31 9.918 10.17 245,162 +0.05(+0.46%)
Aug 10, 2015 9.997 10.17 9.912 10.12 174,335 -0.07(-0.70%)
Aug 07, 2015 10.04 10.24 9.901 10.19 214,761 +0.24(+2.37%)
Aug 06, 2015 9.825 10.04 9.825 9.955 173,327 +0.16(+1.63%)
Aug 05, 2015 9.796 10.01 9.787 9.796 187,734 -0.04(-0.43%)
Aug 04, 2015 9.711 9.926 9.678 9.838 131,033 +0.11(+1.12%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.