# Price History for GSBD

> End-of-day price history, dividends, and splits for GSBD.

Data as of Nov 9, 2026 (end of day).

## GSBD quote

| Field | Value |
|---|---|
| Last | 8.58 |
| Change | -0.06 |
| Open | 8.59 |
| Previous | 8.64 |
| High | 8.69 |
| Low | 8.45 |
| Bid | - |
| Ask | - |
| Volume | 1,340,081 |
| Trades | - |
| Dividend | 0.45 |
| Yield | 8.04% |
| Ex-Div | Sep 28, 2017 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 24.4% |
| Opt Volume | 0 |
| Open Int | 2,681 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/GSBD.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 8.59 | 8.69 | 8.45 | 8.58 | -0.06 | 1,340,081 | 0 | 0.000 | 0.244 |
| Nov 6, 2026 | 8.50 | 8.82 | 8.42 | 8.64 | -0.16 | 1,079,783 | 28 | 0.279 | 0.244 |
| Nov 5, 2026 | 8.97 | 9.03 | 8.66 | 8.80 | -0.14 | 1,105,614 | 0 | 0.000 | 0.243 |
| Nov 4, 2026 | 8.90 | 9.07 | 8.90 | 8.94 | +0.11 | 949,323 | 12 | 0.243 | 0.243 |
| Nov 3, 2026 | 8.92 | 8.94 | 8.73 | 8.83 | -0.09 | 589,303 | 3 | 0.594 | 0.243 |
| Nov 2, 2026 | 8.93 | 9.02 | 8.88 | 8.92 | -0.01 | 651,599 | 52 | 0.256 | 0.243 |
| Oct 30, 2026 | 9.03 | 9.05 | 8.87 | 8.93 | -0.13 | 809,769 | 1 | 0.305 | 0.243 |
| Oct 29, 2026 | 8.80 | 9.07 | 8.80 | 9.06 | +0.20 | 893,492 | 38 | 0.244 | 0.243 |
| Oct 28, 2026 | 8.76 | 8.87 | 8.72 | 8.86 | +0.09 | 575,516 | 11 | 0.000 | 0.242 |
| Oct 27, 2026 | 8.60 | 8.79 | 8.60 | 8.77 | +0.20 | 817,285 | 0 | 0.000 | 0.242 |
| Oct 26, 2026 | 8.62 | 8.66 | 8.52 | 8.57 | -0.05 | 477,745 | 4 | 0.310 | 0.242 |
| Oct 23, 2026 | 8.65 | 8.69 | 8.51 | 8.62 | -0.09 | 598,104 | 0 | 0.000 | 0.242 |
| Oct 22, 2026 | 8.54 | 8.76 | 8.52 | 8.71 | +0.15 | 739,595 | 11 | 0.000 | 0.241 |
| Oct 21, 2026 | 8.59 | 8.62 | 8.46 | 8.56 | +0.02 | 891,658 | 5 | 0.000 | 0.241 |
| Oct 20, 2026 | 8.57 | 8.67 | 8.49 | 8.54 | -0.05 | 810,895 | 4 | 0.241 | 0.241 |
| Oct 19, 2026 | 8.76 | 8.81 | 8.54 | 8.59 | -0.14 | 766,182 | 56 | 0.288 | 0.241 |
| Oct 16, 2026 | 8.95 | 8.95 | 8.71 | 8.73 | -0.19 | 605,379 | 19 | 0.473 | 0.240 |
| Oct 15, 2026 | 8.64 | 9.00 | 8.63 | 8.92 | +0.28 | 1,074,095 | 7 | 0.507 | 0.241 |
| Oct 14, 2026 | 8.70 | 8.77 | 8.59 | 8.64 | -0.10 | 809,580 | 2 | 0.331 | 0.239 |
| Oct 13, 2026 | 8.86 | 8.86 | 8.67 | 8.74 | -0.06 | 638,302 | 6 | 0.352 | 0.239 |
| Oct 12, 2026 | 8.79 | 8.87 | 8.70 | 8.80 | +0.03 | 766,135 | 33 | 1.890 | 0.241 |
| Oct 9, 2026 | 8.91 | 8.91 | 8.75 | 8.77 | -0.11 | 881,117 | 21 | 0.344 | 0.241 |
| Oct 8, 2026 | 8.75 | 8.94 | 8.75 | 8.88 | +0.07 | 977,828 | 0 | 0.000 | 0.242 |
| Oct 7, 2026 | 8.98 | 9.00 | 8.71 | 8.81 | -0.22 | 1,377,039 | 117 | 0.284 | 0.242 |
| Oct 6, 2026 | 9.07 | 9.14 | 9.02 | 9.03 | -0.02 | 676,268 | 108 | 0.707 | 0.241 |
| Oct 5, 2026 | 9.10 | 9.31 | 9.05 | 9.05 | -0.02 | 605,369 | 9 | 0.251 | 0.241 |
| Oct 2, 2026 | 9.23 | 9.28 | 9.05 | 9.07 | +0.00 | 869,085 | 2 | 0.271 | 0.241 |
| Oct 1, 2026 | 9.05 | 9.21 | 9.01 | 9.17 | +0.08 | 970,669 | 18 | 0.527 | 0.241 |
| Sep 30, 2026 | 9.23 | 9.23 | 9.06 | 9.09 | -0.40 | 1,064,423 | 159 | 0.249 | 0.242 |
| Sep 29, 2026 | 9.42 | 9.62 | 9.42 | 9.49 | +0.03 | 786,830 | 72 | 0.263 | 0.244 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.37 | 9.46 | -0.08 | 1,062,872 | 132 | 0.380 | 0.244 |
| Sep 25, 2026 | 9.53 | 9.55 | 9.44 | 9.54 | +0.01 | 604,611 | 8 | 0.173 | 0.244 |
| Sep 24, 2026 | 9.65 | 9.65 | 9.49 | 9.53 | -0.11 | 700,805 | 49 | 0.330 | 0.244 |
| Sep 23, 2026 | 9.72 | 9.72 | 9.62 | 9.64 | -0.09 | 810,887 | 11 | 0.202 | 0.244 |
| Sep 22, 2026 | 9.95 | 9.95 | 9.73 | 9.73 | -0.07 | 570,531 | 1 | 0.215 | 0.244 |
| Sep 21, 2026 | 9.70 | 9.87 | 9.69 | 9.80 | +0.10 | 733,460 | 34 | 0.165 | 0.245 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.69 | 9.70 | -0.29 | 1,305,262 | 63 | 0.262 | 0.244 |
| Sep 17, 2026 | 9.90 | 10.18 | 9.86 | 9.99 | +0.20 | 1,000,129 | 176 | 0.180 | 0.242 |
| Sep 16, 2026 | 9.64 | 9.82 | 9.58 | 9.79 | +0.15 | 1,203,253 | 14 | 0.164 | 0.242 |
| Sep 15, 2026 | 9.62 | 9.68 | 9.56 | 9.64 | +0.01 | 551,329 | 4 | 0.000 | 0.241 |
| Sep 14, 2026 | 9.65 | 9.78 | 9.61 | 9.63 | +0.00 | 604,310 | 9 | 0.420 | 0.242 |
| Sep 11, 2026 | 9.62 | 9.68 | 9.56 | 9.63 | +0.05 | 425,236 | 37 | 0.000 | 0.242 |
| Sep 10, 2026 | 9.60 | 9.64 | 9.47 | 9.58 | -0.06 | 665,183 | 4 | 0.361 | 0.242 |
| Sep 9, 2026 | 9.60 | 9.72 | 9.38 | 9.64 | -0.04 | 950,639 | 120 | 0.000 | 0.242 |
| Sep 8, 2026 | 9.76 | 9.85 | 9.59 | 9.68 | +0.00 | 1,260,732 | 228 | 0.222 | 0.242 |
| Sep 4, 2026 | 9.85 | 10.06 | 9.85 | 9.98 | +0.08 | 538,011 | 53 | 0.189 | 0.242 |
| Sep 3, 2026 | 10.00 | 10.08 | 9.77 | 9.90 | -0.03 | 679,536 | 94 | 0.188 | 0.242 |
| Sep 2, 2026 | 10.11 | 10.14 | 9.83 | 9.93 | -0.20 | 1,330,547 | 84 | 0.489 | 0.242 |
| Sep 1, 2026 | 10.23 | 10.28 | 10.10 | 10.13 | -0.10 | 772,769 | 34 | 0.204 | 0.241 |
| Aug 31, 2026 | 10.10 | 10.38 | 10.10 | 10.23 | +0.10 | 820,315 | 339 | 0.188 | 0.242 |
| Aug 28, 2026 | 10.15 | 10.20 | 10.10 | 10.13 | +0.00 | 518,548 | 64 | 0.183 | 0.241 |
| Aug 27, 2026 | 9.98 | 10.15 | 9.98 | 10.13 | +0.11 | 771,591 | 42 | 0.179 | 0.241 |
| Aug 26, 2026 | 10.07 | 10.11 | 9.97 | 10.02 | -0.08 | 693,181 | 104 | 0.139 | 0.241 |
| Aug 25, 2026 | 10.00 | 10.10 | 9.93 | 10.10 | +0.10 | 902,267 | 38 | 0.181 | 0.241 |
| Aug 24, 2026 | 9.84 | 10.00 | 9.83 | 10.00 | +0.16 | 557,407 | 20 | 0.275 | 0.241 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.81 | 9.84 | -0.08 | 997,624 | 57 | 0.156 | 0.241 |
| Aug 20, 2026 | 9.90 | 9.98 | 9.84 | 9.92 | +0.04 | 1,177,788 | 500 | 0.263 | 0.241 |
| Aug 19, 2026 | 9.80 | 9.91 | 9.77 | 9.88 | +0.08 | 753,362 | 1 | 0.000 | 0.241 |
| Aug 18, 2026 | 9.79 | 9.83 | 9.77 | 9.80 | +0.02 | 616,307 | 13 | 0.278 | 0.241 |
| Aug 17, 2026 | 9.84 | 9.89 | 9.75 | 9.78 | -0.07 | 979,933 | 5 | 0.215 | 0.241 |
| Aug 14, 2026 | 9.94 | 9.95 | 9.83 | 9.85 | -0.08 | 829,055 | 7 | 0.212 | 0.241 |
| Aug 13, 2026 | 9.58 | 9.96 | 9.58 | 9.93 | +0.35 | 1,322,634 | 220 | 0.168 | 0.241 |
| Aug 12, 2026 | 9.64 | 9.71 | 9.55 | 9.58 | -0.12 | 703,276 | 2 | 0.388 | 0.239 |
| Aug 11, 2026 | 9.74 | 9.80 | 9.63 | 9.70 | -0.05 | 1,093,822 | 70 | 0.171 | 0.239 |
| Aug 10, 2026 | 9.70 | 9.82 | 9.50 | 9.75 | +0.00 | 1,515,472 | 27 | 0.701 | 0.239 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Sep 28, 2017 | Oct 16, 2017 | 0.45 | 1.80 | 8.04% |
| Jun 28, 2017 | Jul 17, 2017 | 0.45 | 1.80 | 7.95% |
| Dec 28, 2016 | Jan 17, 2017 | 0.45 | 1.80 | 2.10% |
| Sep 28, 2016 | Oct 17, 2016 | 0.45 | 1.80 | 2.10% |
| Jun 28, 2016 | Jul 15, 2016 | 0.45 | 1.80 | 2.10% |
| Mar 29, 2016 | Apr 15, 2016 | 0.45 | 1.80 | 2.10% |
| Dec 29, 2015 | Jan 28, 2016 | 0.45 | 1.80 | 2.10% |
| Sep 28, 2015 | Oct 15, 2015 | 0.45 | 1.80 | 2.10% |
| Jun 26, 2015 | Jul 15, 2015 | 0.45 | 1.80 | 2.10% |
| Mar 27, 2015 | Apr 30, 2015 | 0.45 | 1.80 | 0.00% |

## Split History

No splits on record.

## More for GSBD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/GSBD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/GSBD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/GSBD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=GSBD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/GSBD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/GSBD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/GSBD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/GSBD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt