Stuttgart - Delayed Quote EUR

Goldman Sachs BDC Inc (GSB.SG)

10.00

+0.16

+(1.65%)

At close: May 28 at 9:38:34 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	9.90	10.00	9.90	10.00	10.00	151
May 27, 2025	9.80	9.84	9.80	9.84	9.84	-
May 26, 2025	9.65	9.85	9.65	9.80	9.80	1,153
May 23, 2025	9.65	9.70	9.65	9.70	9.70	-
May 22, 2025	9.65	9.75	9.65	9.75	9.75	103
May 21, 2025	9.90	9.90	9.70	9.70	9.70	370
May 20, 2025	10.00	10.00	9.94	9.94	9.94	-
May 19, 2025	10.00	10.01	10.00	10.01	10.01	-
May 16, 2025	9.90	10.10	9.90	10.10	10.10	-
May 15, 2025	9.95	9.95	9.95	9.95	9.95	-
May 14, 2025	10.00	10.00	10.00	10.00	10.00	-
May 13, 2025	9.95	10.10	9.95	10.02	10.02	-
May 12, 2025	9.70	10.10	9.70	9.95	9.95	51
May 9, 2025	9.45	9.70	9.45	9.60	9.60	52
May 8, 2025	9.25	9.50	9.25	9.45	9.45	158
May 7, 2025	9.30	9.30	9.25	9.25	9.25	-
May 6, 2025	9.25	9.25	9.25	9.25	9.25	-
May 5, 2025	9.35	9.35	9.25	9.25	9.25	-
May 2, 2025	9.20	9.35	9.20	9.35	9.35	4
Apr 30, 2025	9.45	9.45	9.25	9.25	9.25	-
Apr 29, 2025	9.50	9.50	9.40	9.40	9.40	-
Apr 28, 2025	9.55	9.55	9.55	9.55	9.55	-
Apr 25, 2025	9.50	9.55	9.50	9.55	9.55	-
Apr 24, 2025	9.35	9.45	9.35	9.39	9.39	-
Apr 23, 2025	9.35	9.35	9.24	9.35	9.35	-
Apr 22, 2025	8.95	9.15	8.95	9.15	9.15	-
Apr 17, 2025	9.15	9.25	9.15	9.25	9.25	-
Apr 16, 2025	9.10	9.10	9.05	9.05	9.05	-
Apr 15, 2025	8.95	9.20	8.95	9.20	9.20	-
Apr 14, 2025	8.95	9.10	8.95	8.95	8.95	404
Apr 11, 2025	9.15	9.15	8.85	8.85	8.85	-
Apr 10, 2025	9.55	9.55	9.55	9.55	9.55	-
Apr 9, 2025	8.78	9.64	8.78	9.60	9.60	-
Apr 8, 2025	9.27	9.27	8.96	8.96	8.96	-
Apr 7, 2025	8.52	9.42	8.52	9.42	9.42	1,000
Apr 4, 2025	10.21	10.21	10.21	10.21	10.21	-
Apr 3, 2025	10.45	10.45	10.33	10.33	10.33	350
Apr 2, 2025	10.75	10.75	10.66	10.67	10.67	-
Apr 1, 2025	10.70	10.76	10.70	10.76	10.76	-
Mar 31, 2025	0.14219199 Dividend
Mar 31, 2025	10.95	10.95	10.69	10.77	10.77	-
Mar 28, 2025	11.37	11.37	11.37	11.37	11.21	-
Mar 27, 2025	11.41	11.41	11.41	11.41	11.25	-
Mar 26, 2025	11.39	11.39	11.39	11.39	11.23	-
Mar 25, 2025	11.30	11.30	11.30	11.30	11.14	-
Mar 24, 2025	11.41	11.41	11.30	11.30	11.14	442
Mar 21, 2025	11.30	11.30	11.30	11.30	11.14	-
Mar 20, 2025	11.19	11.19	11.19	11.19	11.03	-
Mar 19, 2025	11.28	11.28	11.28	11.28	11.12	-
Mar 18, 2025	11.12	11.12	11.12	11.12	10.96	-
Mar 17, 2025	11.01	11.01	11.01	11.01	10.85	-
Mar 14, 2025	10.92	11.05	10.92	11.05	10.89	-
Mar 13, 2025	11.00	11.00	10.88	10.91	10.76	-
Mar 12, 2025	11.24	11.24	10.95	11.08	10.93	-
Mar 11, 2025	11.24	11.24	10.95	10.95	10.80	-
Mar 10, 2025	11.40	11.40	11.22	11.28	11.12	-
Mar 7, 2025	11.37	11.37	11.37	11.37	11.21	-
Mar 6, 2025	11.50	11.50	11.37	11.40	11.24	-
Mar 5, 2025	11.83	11.83	11.54	11.54	11.38	-
Mar 4, 2025	12.14	12.14	11.87	11.87	11.70	-
Mar 3, 2025	12.48	12.48	12.12	12.15	11.98	-
Feb 28, 2025	12.25	12.72	12.25	12.72	12.54	2,000
Feb 27, 2025	12.33	12.33	12.32	12.32	12.15	-
Feb 26, 2025	12.48	12.48	12.35	12.35	12.18	-
Feb 25, 2025	12.51	12.53	12.49	12.49	12.31	1,000
Feb 24, 2025	12.60	12.60	12.60	12.60	12.42	-
Feb 21, 2025	12.50	12.63	12.50	12.63	12.45	-
Feb 20, 2025	12.67	12.67	12.52	12.52	12.35	-
Feb 19, 2025	12.56	12.77	12.56	12.77	12.59	37
Feb 18, 2025	12.43	12.60	12.43	12.57	12.39	24
Feb 17, 2025	12.31	12.42	12.31	12.42	12.24	-
Feb 14, 2025	12.27	12.27	12.27	12.27	12.09	-
Feb 13, 2025	12.27	12.38	12.27	12.27	12.10	350
Feb 12, 2025	12.31	12.34	12.31	12.34	12.17	-
Feb 11, 2025	12.23	12.33	12.23	12.33	12.16	10
Feb 10, 2025	12.17	12.28	12.17	12.28	12.11	-
Feb 7, 2025	12.31	12.31	12.16	12.19	12.02	910
Feb 6, 2025	12.42	12.42	12.37	12.37	12.20	-
Feb 5, 2025	12.31	12.48	12.31	12.42	12.25	650
Feb 4, 2025	12.40	12.41	12.40	12.40	12.22	-
Feb 3, 2025	12.31	12.59	12.31	12.45	12.28	40
Jan 31, 2025	12.21	12.33	12.21	12.33	12.15	-
Jan 30, 2025	12.13	12.20	12.13	12.20	12.03	41
Jan 29, 2025	12.30	12.30	12.05	12.05	11.88	-
Jan 28, 2025	12.17	12.42	12.17	12.31	12.13	121
Jan 27, 2025	12.00	12.18	12.00	12.18	12.01	-
Jan 24, 2025	11.97	12.08	11.97	12.08	11.91	-
Jan 23, 2025	11.79	11.95	11.79	11.95	11.78	-
Jan 22, 2025	11.79	11.82	11.77	11.79	11.63	15
Jan 21, 2025	11.79	11.83	11.79	11.80	11.63	375
Jan 20, 2025	11.84	11.84	11.77	11.77	11.61	-
Jan 17, 2025	12.01	12.01	12.01	12.01	11.84	-
Jan 16, 2025	11.89	11.98	11.89	11.98	11.82	-
Jan 15, 2025	11.74	11.86	11.74	11.86	11.70	-
Jan 14, 2025	11.58	11.78	11.58	11.75	11.58	-
Jan 13, 2025	11.60	11.60	11.60	11.60	11.44	-
Jan 10, 2025	11.47	11.61	11.47	11.61	11.44	-
Jan 9, 2025	11.50	11.50	11.50	11.50	11.33	-
Jan 8, 2025	11.56	11.56	11.56	11.56	11.40	-
Jan 7, 2025	11.65	11.65	11.60	11.60	11.44	1,300
Jan 6, 2025	11.95	11.95	11.95	11.95	11.78	-
Jan 3, 2025	11.83	11.83	11.83	11.83	11.66	-
Jan 2, 2025	0.39991498 Dividend
Jan 2, 2025	12.00	12.00	11.82	11.82	11.65	1,400
Dec 30, 2024	12.16	12.36	12.16	12.36	11.74	268
Dec 27, 2024	12.16	12.16	12.16	12.16	11.55	-
Dec 23, 2024	12.25	12.25	12.25	12.25	11.63	450
Dec 20, 2024	12.19	12.19	12.19	12.19	11.58	-
Dec 19, 2024	12.00	12.00	12.00	12.00	11.40	-
Dec 18, 2024	12.16	12.16	12.16	12.16	11.55	-
Dec 17, 2024	12.05	12.18	12.05	12.18	11.57	-
Dec 16, 2024	12.13	12.13	12.09	12.09	11.49	-
Dec 13, 2024	12.16	12.19	12.16	12.19	11.58	-
Dec 12, 2024	12.15	12.24	12.15	12.20	11.59	-
Dec 11, 2024	12.17	12.39	12.17	12.23	11.62	150
Dec 10, 2024	12.15	12.28	12.15	12.28	11.67	-
Dec 9, 2024	12.22	12.22	12.22	12.22	11.61	-
Dec 6, 2024	12.24	12.42	12.24	12.35	11.73	703
Dec 5, 2024	12.18	12.30	12.18	12.30	11.68	-
Dec 4, 2024	12.20	12.25	12.20	12.25	11.64	-
Dec 3, 2024	12.24	12.34	12.24	12.28	11.67	2,200
Dec 2, 2024	12.42	12.42	12.39	12.39	11.77	3,500
Nov 29, 2024	12.32	12.32	12.32	12.32	11.70	-
Nov 28, 2024	12.21	12.35	12.21	12.35	11.73	3,000
Nov 27, 2024	12.36	12.36	12.29	12.29	11.68	-
Nov 26, 2024	12.46	12.48	12.45	12.45	11.83	-
Nov 25, 2024	12.35	12.41	12.35	12.41	11.79	540
Nov 22, 2024	12.07	12.31	12.07	12.31	11.69	-
Nov 21, 2024	12.07	12.19	12.07	12.13	11.53	-
Nov 20, 2024	12.05	12.16	12.05	12.15	11.54	-
Nov 19, 2024	11.93	11.93	11.93	11.93	11.33	-
Nov 18, 2024	11.99	12.05	11.99	12.05	11.45	260
Nov 15, 2024	12.10	12.11	12.04	12.11	11.50	100
Nov 14, 2024	12.03	12.11	12.03	12.10	11.50	-
Nov 13, 2024	11.92	12.16	11.92	12.15	11.54	-
Nov 12, 2024	12.05	12.05	11.97	11.97	11.37	300
Nov 11, 2024	12.03	12.08	12.03	12.08	11.48	-
Nov 8, 2024	12.05	12.08	12.05	12.08	11.48	-
Nov 7, 2024	12.12	12.25	12.12	12.12	11.52	33
Nov 6, 2024	12.15	12.20	12.08	12.19	11.58	30
Nov 5, 2024	11.86	11.86	11.70	11.72	11.13	-
Nov 4, 2024	12.00	12.00	11.86	11.87	11.28	-
Nov 1, 2024	12.25	12.26	12.18	12.18	11.57	-
Oct 31, 2024	12.33	12.33	12.18	12.18	11.58	-
Oct 30, 2024	12.38	12.62	12.38	12.62	11.99	54
Oct 29, 2024	12.58	12.58	12.37	12.37	11.75	-
Oct 28, 2024	12.50	12.62	12.50	12.62	11.99	-
Oct 25, 2024	12.40	12.54	12.40	12.47	11.85	-
Oct 24, 2024	12.40	12.44	12.40	12.44	11.82	-
Oct 23, 2024	12.40	12.42	12.40	12.42	11.80	-
Oct 22, 2024	12.56	12.56	12.45	12.45	11.83	-
Oct 21, 2024	12.49	12.64	12.49	12.64	12.00	5,000
Oct 18, 2024	12.52	12.58	12.52	12.58	11.96	-
Oct 17, 2024	12.56	12.66	12.56	12.66	12.02	-
Oct 16, 2024	12.33	12.64	12.33	12.64	12.01	-
Oct 15, 2024	12.27	12.48	12.27	12.48	11.86	-
Oct 14, 2024	12.30	12.30	12.30	12.30	11.69	-
Oct 11, 2024	12.38	12.38	12.34	12.34	11.73	-
Oct 10, 2024	12.30	12.38	12.30	12.38	11.76	-
Oct 9, 2024	12.26	12.40	12.26	12.40	11.78	-
Oct 8, 2024	12.32	12.55	12.32	12.35	11.73	600
Oct 7, 2024	12.37	12.38	12.37	12.38	11.77	-
Oct 4, 2024	12.32	12.42	12.32	12.42	11.80	-
Oct 3, 2024	12.26	12.36	12.26	12.29	11.68	-
Oct 2, 2024	12.23	12.23	12.23	12.23	11.62	-
Oct 1, 2024	12.30	12.30	12.24	12.24	11.63	-
Sep 30, 2024	0.39991498 Dividend
Sep 30, 2024	12.59	12.84	12.33	12.33	11.72	1,720
Sep 27, 2024	12.73	12.86	12.73	12.86	11.79	-
Sep 26, 2024	12.73	12.77	12.73	12.77	11.71	-
Sep 25, 2024	12.73	12.73	12.71	12.71	11.65	-
Sep 24, 2024	12.86	12.91	12.86	12.87	11.80	-
Sep 23, 2024	12.74	12.97	12.74	12.96	11.88	-
Sep 20, 2024	12.75	12.81	12.75	12.81	11.74	-
Sep 19, 2024	12.79	12.87	12.79	12.86	11.79	-
Sep 18, 2024	12.71	12.85	12.71	12.85	11.78	-
Sep 17, 2024	12.80	12.88	12.80	12.85	11.78	-
Sep 16, 2024	12.73	12.90	12.73	12.89	11.81	-
Sep 13, 2024	12.59	12.81	12.59	12.78	11.72	-
Sep 12, 2024	12.48	12.72	12.48	12.70	11.65	-
Sep 11, 2024	12.50	12.52	12.50	12.52	11.48	-
Sep 10, 2024	12.49	12.52	12.49	12.52	11.48	-
Sep 9, 2024	12.42	12.56	12.42	12.56	11.51	-
Sep 6, 2024	12.65	12.65	12.48	12.48	11.45	-
Sep 5, 2024	12.65	12.68	12.65	12.66	11.61	-
Sep 4, 2024	12.66	12.79	12.66	12.79	11.72	-
Sep 3, 2024	12.80	12.86	12.80	12.81	11.74	150
Sep 2, 2024	12.70	12.70	12.70	12.70	11.65	-
Aug 30, 2024	12.60	12.79	12.60	12.79	11.72	292
Aug 29, 2024	12.61	12.71	12.61	12.66	11.61	-
Aug 28, 2024	12.61	12.64	12.61	12.61	11.56	-
Aug 27, 2024	12.60	12.61	12.60	12.61	11.56	-
Aug 26, 2024	12.60	12.69	12.60	12.67	11.62	-
Aug 23, 2024	12.59	12.67	12.59	12.67	11.62	-
Aug 22, 2024	12.54	12.63	12.54	12.63	11.58	-
Aug 21, 2024	12.54	12.59	12.54	12.59	11.54	335
Aug 20, 2024	12.54	12.54	12.54	12.54	11.50	-
Aug 19, 2024	12.50	12.59	12.50	12.55	11.51	-
Aug 16, 2024	12.51	12.51	12.51	12.51	11.47	-
Aug 15, 2024	12.37	12.65	12.37	12.61	11.56	-
Aug 14, 2024	12.29	12.42	12.29	12.42	11.39	-
Aug 13, 2024	12.50	12.50	12.43	12.43	11.39	-
Aug 12, 2024	12.50	12.51	12.50	12.51	11.47	-
Aug 9, 2024	12.82	13.00	12.61	12.61	11.56	2,680
Aug 8, 2024	13.17	13.17	13.17	13.17	12.08	-
Aug 7, 2024	13.12	13.32	13.03	13.03	11.95	1,000
Aug 6, 2024	12.96	13.18	12.96	13.13	12.03	500
Aug 5, 2024	12.83	12.99	12.83	12.99	11.91	2
Aug 2, 2024	13.71	13.83	13.71	13.83	12.68	400
Aug 1, 2024	13.84	13.84	13.84	13.84	12.69	2
Jul 31, 2024	13.80	13.95	13.80	13.81	12.66	213
Jul 30, 2024	13.94	13.94	13.80	13.89	12.74	200
Jul 29, 2024	13.88	13.88	13.88	13.88	12.73	-
Jul 26, 2024	13.85	13.85	13.85	13.85	12.70	-
Jul 25, 2024	13.87	13.87	13.87	13.87	12.72	-
Jul 24, 2024	13.87	13.95	13.87	13.95	12.79	-
Jul 23, 2024	13.87	13.96	13.87	13.95	12.79	-
Jul 22, 2024	13.87	13.98	13.87	13.98	12.82	-
Jul 19, 2024	13.80	13.80	13.80	13.80	12.65	-
Jul 18, 2024	14.00	14.25	13.89	13.89	12.73	950
Jul 17, 2024	14.10	14.10	13.92	14.00	12.83	-
Jul 16, 2024	14.23	14.23	14.11	14.13	12.96	-
Jul 15, 2024	14.25	14.25	14.23	14.23	13.05	-
Jul 12, 2024	14.30	14.30	14.23	14.23	13.05	-
Jul 11, 2024	14.25	14.29	14.25	14.26	13.08	-
Jul 10, 2024	14.22	14.32	14.22	14.32	13.13	-
Jul 9, 2024	14.35	14.35	14.24	14.24	13.05	-
Jul 8, 2024	14.30	14.50	14.30	14.43	13.23	369
Jul 5, 2024	14.49	14.49	14.49	14.49	13.28	-
Jul 4, 2024	14.26	14.26	14.26	14.26	13.08	-
Jul 3, 2024	14.22	14.22	14.22	14.22	13.03	-
Jul 2, 2024	14.10	14.10	14.10	14.10	12.93	-
Jul 1, 2024	13.84	14.08	13.84	14.08	12.91	-
Jun 28, 2024	0.39991498 Dividend
Jun 28, 2024	14.45	14.45	14.45	14.45	13.25	-
Jun 27, 2024	14.55	14.64	14.55	14.64	13.01	-
Jun 26, 2024	14.50	14.68	14.50	14.61	12.98	166
Jun 25, 2024	14.52	14.81	14.52	14.81	13.16	2,065
Jun 24, 2024	14.51	14.72	14.51	14.72	13.08	300
Jun 21, 2024	14.42	14.56	14.42	14.56	12.94	-
Jun 20, 2024	14.32	14.59	14.32	14.59	12.96	-
Jun 19, 2024	14.31	14.31	14.28	14.28	12.69	-
Jun 18, 2024	14.28	14.28	14.28	14.28	12.69	-
Jun 17, 2024	14.12	14.15	14.12	14.15	12.57	1,139
Jun 14, 2024	14.04	14.04	14.04	14.04	12.47	-
Jun 13, 2024	14.00	14.15	14.00	14.11	12.54	440
Jun 12, 2024	14.10	14.23	14.10	14.23	12.64	-
Jun 11, 2024	14.04	14.21	14.04	14.21	12.63	-
Jun 10, 2024	14.06	14.17	14.06	14.17	12.59	-
Jun 7, 2024	13.90	13.90	13.90	13.90	12.35	-
Jun 6, 2024	13.91	13.99	13.91	13.97	12.41	-
Jun 5, 2024	14.00	14.00	14.00	14.00	12.44	250
Jun 4, 2024	14.00	14.00	14.00	14.00	12.44	-
Jun 3, 2024	14.10	14.10	14.10	14.10	12.53	-
May 31, 2024	13.97	13.99	13.97	13.98	12.42	-
May 30, 2024	13.78	13.78	13.78	13.78	12.25	-
May 29, 2024	13.87	14.00	13.87	14.00	12.44	-
May 28, 2024	14.14	14.14	13.94	13.94	12.39	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Goldman Sachs BDC Inc (GSB.SG)