Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GSBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 15.69 | 0.00 | 0.00% | 15.73 | 15.76 | 15.62 | 768,158 |
| May 06 2024 | 15.69 | 0.11 | 0.71% | 15.63 | 15.73 | 15.61 | 462,214 |
| May 03 2024 | 15.58 | 0.15 | 0.97% | 15.59 | 15.61 | 15.44 | 367,956 |
| May 02 2024 | 15.43 | -0.21 | -1.34% | 15.66 | 15.66 | 15.36 | 563,511 |
| May 01 2024 | 15.64 | 0.10 | 0.64% | 15.51 | 15.69 | 15.51 | 636,209 |
| Apr 30 2024 | 15.54 | -0.23 | -1.46% | 15.77 | 15.78 | 15.515 | 397,632 |
| Apr 29 2024 | 15.77 | 0.08 | 0.51% | 15.71 | 15.80 | 15.71 | 436,472 |
| Apr 26 2024 | 15.69 | 0.21 | 1.36% | 15.57 | 15.72 | 15.52 | 743,053 |
| Apr 25 2024 | 15.48 | -0.05 | -0.32% | 15.50 | 15.54 | 15.42 | 365,639 |
| Apr 24 2024 | 15.53 | 0.02 | 0.13% | 15.52 | 15.60 | 15.49 | 539,322 |
| Apr 23 2024 | 15.51 | 0.01 | 0.06% | 15.48 | 15.53 | 15.43 | 498,092 |
| Apr 22 2024 | 15.50 | 0.17 | 1.11% | 15.35 | 15.52 | 15.32 | 443,621 |
| Apr 19 2024 | 15.33 | 0.07 | 0.46% | 15.31 | 15.36 | 15.28 | 352,735 |
| Apr 18 2024 | 15.26 | 0.13 | 0.86% | 15.19 | 15.28 | 15.12 | 442,810 |
| Apr 17 2024 | 15.13 | 0.17 | 1.14% | 15.00 | 15.175 | 14.995 | 564,325 |
| Apr 16 2024 | 14.96 | 0.02 | 0.13% | 14.91 | 15.005 | 14.86 | 473,368 |
| Apr 15 2024 | 14.94 | 0.06 | 0.40% | 15.00 | 15.11 | 14.9015 | 767,435 |
| Apr 12 2024 | 14.88 | -0.19 | -1.26% | 15.04 | 15.1198 | 14.86 | 396,429 |
| Apr 11 2024 | 15.07 | 0.11 | 0.74% | 14.95 | 15.08 | 14.915 | 406,889 |
| Apr 10 2024 | 14.96 | -0.08 | -0.53% | 14.94 | 15.05 | 14.90 | 388,444 |
| Apr 09 2024 | 15.04 | 0.13 | 0.87% | 14.98 | 15.065 | 14.92 | 682,396 |
| Apr 08 2024 | 14.91 | 0.07 | 0.47% | 14.88 | 14.925 | 14.8401 | 337,728 |
| Apr 05 2024 | 14.84 | 0.00 | 0.00% | 14.89 | 14.91 | 14.82 | 790,584 |
| Apr 04 2024 | 14.84 | -0.12 | -0.80% | 14.99 | 15.01 | 14.82 | 583,399 |
| Apr 03 2024 | 14.96 | -0.02 | -0.13% | 14.96 | 15.0335 | 14.9171 | 405,363 |
| Apr 02 2024 | 14.98 | -0.02 | -0.13% | 14.98 | 15.04 | 14.91 | 624,408 |
| Apr 01 2024 | 15.00 | 0.02 | 0.13% | 15.01 | 15.01 | 14.91 | 658,238 |
| Mar 28 2024 | 14.98 | 0.02 | 0.13% | 15.00 | 15.11 | 14.96 | 686,551 |
| Mar 27 2024 | 14.96 | -0.37 | -2.41% | 14.98 | 15.05 | 14.79 | 991,467 |
| Mar 26 2024 | 15.33 | -0.01 | -0.07% | 15.37 | 15.405 | 15.33 | 716,411 |
| Mar 25 2024 | 15.34 | 0.12 | 0.79% | 15.25 | 15.42 | 15.25 | 773,313 |
| Mar 22 2024 | 15.22 | 0.01 | 0.07% | 15.26 | 15.28 | 15.19 | 505,174 |
| Mar 21 2024 | 15.21 | 0.17 | 1.13% | 15.10 | 15.24 | 15.09 | 511,354 |
| Mar 20 2024 | 15.04 | 0.03 | 0.20% | 15.06 | 15.07 | 14.955 | 746,726 |
| Mar 19 2024 | 15.01 | -0.06 | -0.40% | 15.03 | 15.1621 | 14.95 | 1,021,014 |
| Mar 18 2024 | 15.07 | -0.08 | -0.53% | 15.22 | 15.25 | 15.04 | 1,014,395 |
| Mar 15 2024 | 15.15 | 0.15 | 1.00% | 15.10 | 15.24 | 15.01 | 1,614,339 |
| Mar 14 2024 | 15.00 | -0.33 | -2.15% | 15.45 | 15.45 | 14.96 | 2,177,738 |
| Mar 13 2024 | 15.33 | -0.19 | -1.22% | 15.54 | 15.595 | 15.31 | 2,314,282 |
| Mar 12 2024 | 15.52 | 0.12 | 0.78% | 15.40 | 15.53 | 15.33 | 607,621 |
| Mar 11 2024 | 15.40 | -0.11 | -0.71% | 15.53 | 15.56 | 15.395 | 498,240 |
| Mar 08 2024 | 15.51 | 0.11 | 0.71% | 15.53 | 15.57 | 15.46 | 404,578 |
| Mar 07 2024 | 15.40 | 0.04 | 0.26% | 15.44 | 15.46 | 15.36 | 295,192 |
| Mar 06 2024 | 15.36 | 0.04 | 0.26% | 15.35 | 15.44 | 15.33 | 472,542 |
| Mar 05 2024 | 15.32 | 0.01 | 0.07% | 15.30 | 15.38 | 15.2503 | 377,628 |
| Mar 04 2024 | 15.31 | 0.08 | 0.53% | 15.24 | 15.34 | 15.17 | 505,772 |
| Mar 01 2024 | 15.23 | 0.21 | 1.40% | 15.06 | 15.25 | 15.00 | 525,721 |
| Feb 29 2024 | 15.02 | -0.50 | -3.22% | 15.37 | 15.652 | 14.93 | 1,042,604 |
| Feb 28 2024 | 15.52 | -0.05 | -0.32% | 15.60 | 15.60 | 15.45 | 453,986 |
| Feb 27 2024 | 15.57 | 0.20 | 1.30% | 15.44 | 15.58 | 15.33 | 544,803 |
| Feb 26 2024 | 15.37 | -0.06 | -0.39% | 15.34 | 15.46 | 15.33 | 406,910 |
| Feb 23 2024 | 15.43 | 0.04 | 0.26% | 15.36 | 15.52 | 15.35 | 359,117 |
| Feb 22 2024 | 15.39 | 0.10 | 0.65% | 15.32 | 15.395 | 15.28 | 283,857 |
| Feb 21 2024 | 15.29 | -0.03 | -0.20% | 15.32 | 15.34 | 15.245 | 390,243 |
| Feb 20 2024 | 15.32 | -0.02 | -0.13% | 15.23 | 15.37 | 15.21 | 283,331 |
| Feb 16 2024 | 15.34 | -0.04 | -0.26% | 15.31 | 15.42 | 15.25 | 367,975 |
| Feb 15 2024 | 15.38 | 0.23 | 1.52% | 15.16 | 15.41 | 15.16 | 604,837 |
| Feb 14 2024 | 15.15 | 0.20 | 1.34% | 15.02 | 15.16 | 15.00 | 391,057 |
| Feb 13 2024 | 14.95 | -0.15 | -0.99% | 15.05 | 15.095 | 14.8994 | 376,568 |
| Feb 12 2024 | 15.10 | 0.17 | 1.14% | 14.93 | 15.15 | 14.90 | 334,122 |
| Feb 09 2024 | 14.93 | 0.07 | 0.47% | 14.86 | 14.93 | 14.79 | 653,457 |
| Feb 08 2024 | 14.86 | -0.03 | -0.20% | 14.90 | 14.94 | 14.82 | 442,266 |
