Goldman Sachs BDC, Inc.
GSBDNYSEFinancial Services● Active
$8.86
$-0.25(-2.74%)
Market Cap$997361934
P/E Ratio—
52W High$12.028
52W Low$8.65
Goldman Sachs BDC, Inc.（GSBD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsbd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.65
Jun 25, 2021
-57.1% from here
5-Year Low5Y
$8.65
May 19, 2026
+2.4% from low
IPO Priceadj.
$20.05
Mar 18, 2015
-55.8% since IPO
1 Year Ago
$11.57
Jun 9, 2025
-23.4% in 1Y
5 Years Ago
$20.29
Jun 8, 2021
-56.3% in 5Y
10 Years Ago
$19.87
Jun 8, 2016
-55.4% in 10Y
Historical Price Data · GSBD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.08 | $9.15 | $8.82 | $8.86 | $8.86 | 767K | -2.42% |
| Jun 4, 2026 | $8.93 | $9.16 | $8.93 | $9.11 | $9.11 | 914K | +2.02% |
| Jun 3, 2026 | $9.06 | $9.10 | $8.86 | $8.90 | $8.90 | 1.7M | -1.77% |
| Jun 2, 2026 | $9.10 | $9.25 | $9.10 | $9.14 | $9.14 | 766K | +0.44% |
| Jun 1, 2026 | $9.00 | $9.20 | $8.99 | $9.18 | $9.18 | 848K | +2.00% |
| May 29, 2026 | $8.91 | $9.08 | $8.86 | $8.96 | $8.96 | 835K | +0.56% |
| May 28, 2026 | $8.93 | $9.00 | $8.89 | $8.90 | $8.90 | 730K | -0.34% |
| May 27, 2026 | $8.85 | $8.97 | $8.85 | $8.93 | $8.93 | 713K | +0.90% |
| May 26, 2026 | $8.90 | $9.00 | $8.86 | $8.87 | $8.87 | 1.0M | -0.34% |
| May 22, 2026 | $8.94 | $9.00 | $8.81 | $8.86 | $8.86 | 1.0M | -0.89% |
| May 21, 2026 | $8.93 | $9.01 | $8.87 | $8.92 | $8.92 | 716K | -0.11% |
| May 20, 2026 | $8.77 | $9.00 | $8.77 | $8.91 | $8.91 | 1.0M | +1.60% |
| May 19, 2026 | $8.75 | $8.84 | $8.65 | $8.75 | $8.75 | 1.1M | +0.00% |
| May 18, 2026 | $8.89 | $8.91 | $8.75 | $8.75 | $8.75 | 1.5M | -1.57% |
| May 15, 2026 | $8.90 | $8.94 | $8.80 | $8.93 | $8.93 | 1.2M | +0.34% |
| May 14, 2026 | $9.00 | $9.01 | $8.90 | $8.92 | $8.92 | 1.5M | -0.89% |
| May 13, 2026 | $8.98 | $9.10 | $8.92 | $8.92 | $8.92 | 2.3M | -0.67% |
| May 12, 2026 | $9.04 | $9.13 | $8.97 | $9.00 | $9.00 | 1.4M | -0.44% |
| May 11, 2026 | $9.28 | $9.40 | $8.92 | $8.95 | $8.95 | 2.7M | -3.56% |
| May 8, 2026 | $9.46 | $9.59 | $9.23 | $9.28 | $9.28 | 2.8M | -1.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GSBD
Jan 1 → Dec 31 · 6 years2026-4.8%$9.31 → $8.86
-4.8%
2025-23.6%$12.15 → $9.28
-23.6%
2024-17.1%$14.59 → $12.10
-17.1%
2023+6.1%$13.81 → $14.65
+6.1%
2022-28.4%$19.17 → $13.72
-28.4%
2021-5.6%$20.30 → $19.16
-5.6%
Best Year2023 · +6.1%
Worst Year2022 · -28.4%
Positive Years1 / 6
Avg Annual Return-12.2%
6Y Total Return-56.4%
6Y CAGR~-12.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in GSBD?
If you invested $1,000 in GSBD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$446
Total Return-55.4%
CAGR~-7.8% / yr
Profit$-554
Based on Jun 8, 2016 · $19.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Goldman Sachs BDC, Inc.（GSBD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSBD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSBD 历史股价FMP 日线复权 OHLCV