Stockscreener 앱 받기
10.13
1.40%
0.14
시간 외 거래:
10.14
0.010
+0.10%
Goldman Sachs Bdc Inc 주식 (GSBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $10.17 | $9.91 | $0.26 | 836,033.0 | +1.40% |
| 2025-10-01 | $10.14 | $9.96 | $0.18 | 1,301,419.0 | -1.77% |
| 2025-09-30 | $10.36 | $10.08 | $0.28 | 1,016,360.0 | -5.40% |
| 2025-09-29 | $10.91 | $10.67 | $0.24 | 1,167,569.0 | -1.29% |
| 2025-09-26 | $11.07 | $10.86 | $0.21 | 603,668.0 | -0.18% |
| 2025-09-25 | $11.00 | $10.88 | $0.125 | 929,895.0 | -0.37% |
| 2025-09-24 | $11.11 | $10.89 | $0.22 | 843,720.0 | -0.99% |
| 2025-09-23 | $11.21 | $11.05 | $0.16 | 705,949.0 | +0.00% |
| 2025-09-22 | $11.22 | $11.03 | $0.19 | 968,092.0 | -1.51% |
| 2025-09-19 | $11.31 | $11.16 | $0.15 | 847,649.0 | -0.09% |
| 2025-09-18 | $11.33 | $11.16 | $0.1666 | 916,858.0 | -0.09% |
| 2025-09-17 | $11.43 | $11.25 | $0.18 | 530,408.0 | -0.53% |
| 2025-09-16 | $11.35 | $11.17 | $0.18 | 638,307.0 | +1.25% |
| 2025-09-15 | $11.38 | $11.13 | $0.25 | 797,451.0 | -1.67% |
| 2025-09-12 | $11.45 | $11.32 | $0.1287 | 443,755.0 | -0.61% |
| 2025-09-11 | $11.43 | $11.30 | $0.13 | 610,324.0 | +1.06% |
| 2025-09-10 | $11.47 | $11.31 | $0.1551 | 456,482.0 | -0.79% |
| 2025-09-09 | $11.45 | $11.35 | $0.095 | 412,051.0 | -0.26% |
| 2025-09-08 | $11.45 | $11.34 | $0.115 | 488,036.0 | -0.09% |
| 2025-09-05 | $11.53 | $11.37 | $0.16 | 593,718.0 | -0.44% |
| 2025-09-04 | $11.49 | $11.33 | $0.16 | 661,911.0 | +1.23% |
| 2025-09-03 | $11.43 | $11.32 | $0.1092 | 507,541.0 | -0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.17 | $9.91 | $0.26 | 2,973,485.0 | -0.39% |
| 2025-09 | $11.53 | $10.08 | $1.45 | 14,629,974.0 | -11.10% |
| 2025-08 | $11.62 | $10.95 | $0.675 | 12,304,721.0 | +1.96% |
| 2025-07 | $12.03 | $11.16 | $0.8718 | 15,016,920.0 | -0.27% |
| 2025-06 | $11.79 | $11.12 | $0.67 | 12,671,660.0 | -0.71% |
| 2025-05 | $11.44 | $10.42 | $1.02 | 12,886,788.0 | +6.79% |
| 2025-04 | $11.74 | $9.51 | $2.23 | 21,250,887.0 | -8.77% |
| 2025-03 | $13.06 | $11.39 | $1.67 | 17,451,370.0 | -10.81% |
| 2025-02 | $13.44 | $12.53 | $0.9148 | 14,745,654.0 | +1.56% |
| 2025-01 | $12.97 | $11.72 | $1.25 | 18,607,411.0 | +6.12% |
Goldman Sachs Bdc Inc 주식 (GSBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.17 | $12.63 | $0.5394 | 22,920,292.0 | -2.91% |
| 2024-11 | $13.36 | $12.67 | $0.69 | 17,833,721.0 | -2.02% |
| 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% |
2.29%
1.53%
자본화:
|
볼륨(24시간):