Stockscreener 앱 받기
15.49
0.19%
-0.03
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $15.55 | $15.42 | $0.13 | 1,014,102.0 | -0.19% |
| 2024-11-26 | $15.56 | $15.25 | $0.3053 | 2,136,546.0 | +0.91% |
| 2024-11-25 | $15.55 | $15.33 | $0.22 | 1,481,198.0 | +0.52% |
| 2024-11-22 | $15.32 | $15.16 | $0.16 | 1,225,772.0 | +0.99% |
| 2024-11-21 | $15.27 | $15.09 | $0.18 | 1,802,191.0 | -0.46% |
| 2024-11-20 | $15.36 | $15.03 | $0.335 | 2,393,997.0 | -2.00% |
| 2024-11-19 | $15.55 | $15.46 | $0.095 | 1,717,409.0 | +0.06% |
| 2024-11-18 | $15.55 | $15.38 | $0.17 | 1,092,809.0 | +0.78% |
| 2024-11-15 | $15.47 | $15.37 | $0.1009 | 800,203.0 | +0.00% |
| 2024-11-14 | $15.47 | $15.36 | $0.11 | 1,162,946.0 | +0.26% |
| 2024-11-13 | $15.41 | $15.29 | $0.125 | 941,604.0 | +0.07% |
| 2024-11-12 | $15.46 | $15.33 | $0.135 | 840,841.0 | -0.45% |
| 2024-11-11 | $15.45 | $15.36 | $0.09 | 1,101,524.0 | +0.26% |
| 2024-11-08 | $15.42 | $15.32 | $0.095 | 1,136,563.0 | +0.13% |
| 2024-11-07 | $15.44 | $15.31 | $0.125 | 877,715.0 | -0.19% |
| 2024-11-06 | $15.44 | $15.07 | $0.365 | 1,582,254.0 | +2.60% |
| 2024-11-05 | $15.05 | $14.88 | $0.17 | 860,145.0 | +0.47% |
| 2024-11-04 | $15.10 | $14.88 | $0.2175 | 1,010,294.0 | -0.99% |
| 2024-11-01 | $15.23 | $15.08 | $0.15 | 1,255,229.0 | -0.40% |
| 2024-10-31 | $15.35 | $15.07 | $0.28 | 1,092,802.0 | -0.92% |
| 2024-10-30 | $15.45 | $15.23 | $0.215 | 824,303.0 | -0.46% |
| 2024-10-29 | $15.51 | $15.33 | $0.18 | 1,081,798.0 | -1.03% |
Golub Capital Bdc Inc 주식 (GBDC) 연도별 가격 이력
이 심층 분석에서는 Golub Capital Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Golub Capital Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.56 | $14.88 | $0.6775 | 25,447,444.0 | +2.31% |
| 2024-10 | $15.56 | $14.82 | $0.7356 | 25,605,769.0 | +0.20% |
| 2024-09 | $15.16 | $14.47 | $0.69 | 29,972,307.0 | +1.48% |
| 2024-08 | $15.40 | $14.05 | $1.35 | 40,073,208.0 | -2.55% |
| 2024-07 | $16.07 | $15.25 | $0.825 | 24,211,819.0 | -2.74% |
| 2024-06 | $16.76 | $15.43 | $1.33 | 34,466,791.0 | -5.19% |
| 2024-05 | $17.19 | $16.09 | $1.10 | 18,826,625.0 | -4.61% |
| 2024-04 | $17.72 | $16.36 | $1.36 | 16,270,255.0 | +4.45% |
| 2024-03 | $16.77 | $15.35 | $1.42 | 16,590,340.0 | +6.81% |
| 2024-02 | $16.09 | $15.02 | $1.07 | 20,866,658.0 | +2.03% |
| 2024-01 | $15.70 | $14.99 | $0.71 | 17,800,826.0 | +1.06% |
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.35 | $14.44 | $0.91 | 14,018,861.0 | +1.48% |
| 2023-11 | $15.38 | $14.41 | $0.97 | 11,163,823.0 | +3.33% |
| 2023-10 | $14.90 | $13.95 | $0.949 | 11,468,993.0 | -1.84% |
| 2023-09 | $14.82 | $14.13 | $0.695 | 11,245,648.0 | +2.02% |
| 2023-08 | $15.10 | $13.78 | $1.32 | 15,505,082.0 | +3.23% |
| 2023-07 | $14.07 | $13.23 | $0.835 | 9,890,001.0 | +3.19% |
| 2023-06 | $13.68 | $12.92 | $0.755 | 16,056,553.0 | +1.81% |
| 2023-05 | $13.56 | $12.78 | $0.785 | 15,378,679.0 | -1.63% |
| 2023-04 | $13.60 | $12.96 | $0.64 | 9,996,348.0 | -0.59% |
| 2023-03 | $14.14 | $12.27 | $1.88 | 21,245,991.0 | -3.76% |
| 2023-02 | $14.20 | $13.52 | $0.68 | 14,854,684.0 | +2.85% |
| 2023-01 | $13.99 | $13.11 | $0.881 | 11,806,536.0 | +4.10% |
Golub Capital Bdc Inc 주식 (GBDC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.13 | $12.71 | $1.42 | 19,117,905.0 | -6.00% |
| 2022-11 | $14.26 | $12.69 | $1.57 | 14,667,493.0 | +7.94% |
| 2022-10 | $13.29 | $12.09 | $1.21 | 14,668,035.0 | +4.68% |
| 2022-09 | $13.90 | $11.94 | $1.96 | 15,648,451.0 | -10.93% |
| 2022-08 | $14.42 | $13.64 | $0.78 | 12,240,866.0 | -0.93% |
| 2022-07 | $14.15 | $12.94 | $1.22 | 10,109,344.0 | +8.33% |
| 2022-06 | $14.22 | $12.62 | $1.60 | 28,380,324.0 | -8.35% |
| 2022-05 | $15.34 | $13.55 | $1.79 | 27,399,220.0 | -5.23% |
| 2022-04 | $15.58 | $14.92 | $0.6645 | 13,555,403.0 | -1.91% |
| 2022-03 | $15.86 | $14.57 | $1.29 | 23,107,342.0 | -3.49% |
| 2022-02 | $16.23 | $15.15 | $1.08 | 14,583,280.0 | +0.51% |
| 2022-01 | $15.90 | $14.96 | $0.94 | 13,820,648.0 | +1.55% |
0.17%
0.02%
자본화:
|
볼륨(24시간):