Stockscreener 앱 받기
13.06
0.15%
-0.02
Goldman Sachs Bdc Inc 주식 (GSBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $13.15 | $13.00 | $0.15 | 1,197,167.0 | -0.15% |
| 2024-11-26 | $13.18 | $13.03 | $0.155 | 614,738.0 | -0.76% |
| 2024-11-25 | $13.19 | $12.95 | $0.24 | 1,146,059.0 | +2.33% |
| 2024-11-22 | $12.88 | $12.73 | $0.155 | 784,790.0 | +1.02% |
| 2024-11-21 | $12.89 | $12.73 | $0.1593 | 832,509.0 | -0.86% |
| 2024-11-20 | $12.89 | $12.73 | $0.1624 | 697,435.0 | +0.08% |
| 2024-11-19 | $12.88 | $12.70 | $0.175 | 711,387.0 | +0.71% |
| 2024-11-18 | $12.77 | $12.67 | $0.10 | 957,361.0 | -0.08% |
| 2024-11-15 | $12.82 | $12.67 | $0.15 | 725,441.0 | +0.08% |
| 2024-11-14 | $12.99 | $12.72 | $0.27 | 854,184.0 | -0.62% |
| 2024-11-13 | $12.94 | $12.68 | $0.2599 | 1,113,362.0 | +1.02% |
| 2024-11-12 | $12.91 | $12.69 | $0.22 | 1,087,153.0 | -1.93% |
| 2024-11-11 | $13.16 | $12.89 | $0.265 | 1,388,964.0 | -0.23% |
| 2024-11-08 | $13.20 | $12.79 | $0.41 | 1,090,551.0 | -0.99% |
| 2024-11-07 | $13.24 | $13.02 | $0.225 | 895,575.0 | -0.23% |
| 2024-11-06 | $13.17 | $12.76 | $0.41 | 899,674.0 | +2.33% |
| 2024-11-05 | $12.91 | $12.76 | $0.155 | 783,296.0 | -0.46% |
| 2024-11-04 | $13.22 | $12.90 | $0.32 | 985,647.0 | -2.27% |
| 2024-11-01 | $13.36 | $13.13 | $0.225 | 769,987.0 | -0.97% |
| 2024-10-31 | $13.51 | $13.30 | $0.21 | 570,009.0 | -1.11% |
| 2024-10-30 | $13.59 | $13.47 | $0.12 | 410,768.0 | +0.15% |
| 2024-10-29 | $13.66 | $13.46 | $0.20 | 477,787.0 | -1.39% |
Goldman Sachs Bdc Inc 주식 (GSBD) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Bdc Inc 주식 (GSBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.36 | $12.67 | $0.69 | 18,732,447.0 | -2.10% |
| 2024-10 | $13.80 | $13.30 | $0.50 | 13,745,059.0 | -3.05% |
| 2024-09 | $14.54 | $13.71 | $0.83 | 10,648,737.0 | -2.62% |
| 2024-08 | $15.04 | $13.45 | $1.59 | 17,711,949.0 | -5.74% |
| 2024-07 | $15.64 | $14.92 | $0.72 | 12,301,624.0 | -0.27% |
| 2024-06 | $15.81 | $15.01 | $0.80 | 11,388,214.0 | -2.28% |
| 2024-05 | $15.94 | $14.95 | $0.99 | 16,021,680.0 | -1.03% |
| 2024-04 | $15.80 | $14.82 | $0.98 | 11,273,340.0 | +3.74% |
| 2024-03 | $15.60 | $14.79 | $0.805 | 16,741,543.0 | -0.27% |
| 2024-02 | $15.65 | $14.79 | $0.862 | 9,237,016.0 | -0.73% |
| 2024-01 | $15.43 | $14.49 | $0.939 | 10,995,257.0 | +3.28% |
Goldman Sachs Bdc Inc 주식 (GSBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.50 | $14.56 | $0.94 | 13,794,123.0 | -0.54% |
| 2023-11 | $15.04 | $13.71 | $1.33 | 11,647,681.0 | +7.60% |
| 2023-10 | $14.65 | $13.39 | $1.26 | 10,128,180.0 | -5.98% |
| 2023-09 | $15.24 | $14.20 | $1.04 | 10,437,394.0 | +0.97% |
| 2023-08 | $14.68 | $13.94 | $0.74 | 9,850,007.0 | +0.91% |
| 2023-07 | $14.69 | $13.35 | $1.34 | 9,116,302.0 | +3.10% |
| 2023-06 | $14.40 | $13.07 | $1.33 | 10,253,612.0 | +5.32% |
| 2023-05 | $13.98 | $12.75 | $1.23 | 10,869,012.0 | -5.32% |
| 2023-04 | $14.24 | $13.29 | $0.95 | 9,784,327.0 | +1.83% |
| 2023-03 | $16.23 | $13.28 | $2.95 | 20,561,793.0 | -14.53% |
| 2023-02 | $16.52 | $15.10 | $1.42 | 8,037,006.0 | +2.31% |
| 2023-01 | $15.86 | $13.78 | $2.08 | 9,113,248.0 | +13.78% |
Goldman Sachs Bdc Inc 주식 (GSBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.85 | $13.54 | $2.31 | 16,967,297.0 | -11.43% |
| 2022-11 | $16.25 | $15.10 | $1.15 | 9,471,068.0 | +0.19% |
| 2022-10 | $15.64 | $14.04 | $1.60 | 9,054,853.0 | +6.99% |
| 2022-09 | $17.34 | $14.45 | $2.89 | 9,643,982.0 | -15.10% |
| 2022-08 | $18.11 | $16.90 | $1.21 | 6,715,625.0 | -3.30% |
| 2022-07 | $17.70 | $15.87 | $1.83 | 6,995,628.0 | +4.76% |
| 2022-06 | $18.56 | $16.37 | $2.19 | 10,354,747.0 | -7.13% |
| 2022-05 | $19.21 | $17.10 | $2.11 | 10,890,676.0 | -3.62% |
| 2022-04 | $20.50 | $18.77 | $1.73 | 8,659,282.0 | -4.28% |
| 2022-03 | $20.32 | $18.80 | $1.52 | 12,384,214.0 | -0.76% |
| 2022-02 | $20.60 | $19.47 | $1.13 | 11,615,836.0 | -1.35% |
| 2022-01 | $20.06 | $18.97 | $1.09 | 10,250,854.0 | +4.54% |
0.17%
0.02%
자본화:
|
볼륨(24시간):