Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 14.38 | -0.06 | -0.42% | 14.48 | 14.54 | 14.36 | 537,499 |
| Sep 23 2024 | 14.44 | 0.09 | 0.63% | 14.39 | 14.51 | 14.38 | 567,504 |
| Sep 20 2024 | 14.35 | -0.03 | -0.21% | 14.36 | 14.39 | 14.31 | 760,707 |
| Sep 19 2024 | 14.38 | 0.08 | 0.56% | 14.48 | 14.48 | 14.34 | 504,138 |
| Sep 18 2024 | 14.30 | 0.04 | 0.28% | 14.26 | 14.36 | 14.21 | 543,935 |
| Sep 17 2024 | 14.26 | -0.13 | -0.90% | 14.48 | 14.48 | 14.25 | 508,307 |
| Sep 16 2024 | 14.39 | 0.11 | 0.77% | 14.30 | 14.415 | 14.30 | 369,487 |
| Sep 13 2024 | 14.28 | 0.19 | 1.35% | 14.15 | 14.28 | 14.14 | 450,966 |
| Sep 12 2024 | 14.09 | 0.24 | 1.73% | 13.88 | 14.17 | 13.84 | 554,331 |
| Sep 11 2024 | 13.85 | 0.01 | 0.07% | 13.84 | 13.86 | 13.71 | 324,581 |
| Sep 10 2024 | 13.84 | -0.03 | -0.22% | 13.89 | 13.89 | 13.76 | 419,577 |
| Sep 09 2024 | 13.87 | 0.02 | 0.14% | 13.93 | 14.02 | 13.85 | 508,216 |
| Sep 06 2024 | 13.85 | -0.24 | -1.70% | 14.09 | 14.10 | 13.83 | 608,897 |
| Sep 05 2024 | 14.09 | -0.07 | -0.49% | 14.20 | 14.23 | 14.07 | 379,634 |
| Sep 04 2024 | 14.16 | -0.03 | -0.21% | 14.19 | 14.2899 | 14.15 | 396,692 |
| Sep 03 2024 | 14.19 | 0.06 | 0.42% | 14.12 | 14.24 | 14.11 | 522,650 |
| Aug 30 2024 | 14.13 | 0.06 | 0.43% | 14.11 | 14.19 | 14.08 | 547,885 |
| Aug 29 2024 | 14.07 | 0.04 | 0.29% | 14.10 | 14.15 | 14.05 | 426,557 |
| Aug 28 2024 | 14.03 | -0.10 | -0.71% | 14.10 | 14.165 | 14.01 | 682,298 |
| Aug 27 2024 | 14.13 | -0.04 | -0.28% | 14.22 | 14.25 | 14.08 | 478,483 |
| Aug 26 2024 | 14.17 | -0.01 | -0.07% | 14.23 | 14.35 | 14.155 | 508,267 |
| Aug 23 2024 | 14.18 | 0.06 | 0.42% | 14.13 | 14.24 | 14.08 | 584,088 |
| Aug 22 2024 | 14.12 | 0.01 | 0.07% | 14.17 | 14.186 | 14.05 | 607,722 |
| Aug 21 2024 | 14.11 | 0.17 | 1.22% | 14.00 | 14.11 | 13.96 | 445,702 |
| Aug 20 2024 | 13.94 | -0.04 | -0.29% | 13.98 | 14.01 | 13.89 | 559,413 |
| Aug 19 2024 | 13.98 | 0.14 | 1.01% | 13.91 | 14.02 | 13.86 | 828,117 |
| Aug 16 2024 | 13.84 | -0.01 | -0.07% | 13.85 | 13.93 | 13.80 | 762,767 |
| Aug 15 2024 | 13.85 | 0.12 | 0.87% | 13.78 | 13.95 | 13.73 | 828,187 |
| Aug 14 2024 | 13.73 | 0.11 | 0.81% | 13.68 | 13.73 | 13.55 | 596,113 |
| Aug 13 2024 | 13.62 | -0.06 | -0.44% | 13.71 | 13.71 | 13.58 | 932,584 |
| Aug 12 2024 | 13.68 | -0.02 | -0.15% | 13.74 | 13.79 | 13.45 | 1,033,995 |
| Aug 09 2024 | 13.70 | -0.69 | -4.79% | 13.94 | 13.95 | 13.55 | 2,232,546 |
| Aug 08 2024 | 14.39 | 0.10 | 0.70% | 14.35 | 14.41 | 14.2948 | 657,760 |
| Aug 07 2024 | 14.29 | -0.10 | -0.69% | 14.46 | 14.56 | 14.25 | 785,052 |
| Aug 06 2024 | 14.39 | 0.27 | 1.91% | 14.40 | 14.465 | 14.29 | 865,340 |
| Aug 05 2024 | 14.12 | -0.46 | -3.16% | 14.20 | 14.29 | 14.00 | 1,077,544 |
| Aug 02 2024 | 14.58 | -0.32 | -2.15% | 14.81 | 14.81 | 14.56 | 1,248,014 |
| Aug 01 2024 | 14.90 | -0.09 | -0.60% | 15.01 | 15.04 | 14.84 | 1,086,744 |
| Jul 31 2024 | 14.99 | -0.05 | -0.33% | 15.10 | 15.17 | 14.97 | 852,704 |
| Jul 30 2024 | 15.04 | -0.04 | -0.27% | 15.13 | 15.145 | 14.92 | 1,043,098 |
| Jul 29 2024 | 15.08 | -0.04 | -0.26% | 15.14 | 15.17 | 15.01 | 594,625 |
| Jul 26 2024 | 15.12 | 0.07 | 0.47% | 15.30 | 15.30 | 15.04 | 625,388 |
| Jul 25 2024 | 15.05 | -0.02 | -0.13% | 15.11 | 15.155 | 14.95 | 729,797 |
| Jul 24 2024 | 15.07 | -0.10 | -0.66% | 15.25 | 15.25 | 15.05 | 546,966 |
| Jul 23 2024 | 15.17 | -0.10 | -0.65% | 15.28 | 15.28 | 15.16 | 369,873 |
| Jul 22 2024 | 15.27 | 0.15 | 0.99% | 15.15 | 15.30 | 15.14 | 341,425 |
| Jul 19 2024 | 15.12 | -0.05 | -0.33% | 15.22 | 15.28 | 15.12 | 343,065 |
| Jul 18 2024 | 15.17 | -0.17 | -1.11% | 15.38 | 15.38 | 15.10 | 658,019 |
| Jul 17 2024 | 15.34 | -0.06 | -0.39% | 15.40 | 15.4199 | 15.22 | 733,094 |
| Jul 16 2024 | 15.40 | -0.13 | -0.84% | 15.60 | 15.60 | 15.385 | 717,353 |
| Jul 15 2024 | 15.53 | 0.03 | 0.19% | 15.56 | 15.56 | 15.495 | 458,357 |
| Jul 12 2024 | 15.50 | -0.03 | -0.19% | 15.60 | 15.64 | 15.48 | 446,774 |
| Jul 11 2024 | 15.53 | -0.05 | -0.32% | 15.57 | 15.64 | 15.52 | 412,968 |
| Jul 10 2024 | 15.58 | 0.07 | 0.45% | 15.49 | 15.62 | 15.48 | 409,460 |
| Jul 09 2024 | 15.51 | -0.08 | -0.51% | 15.58 | 15.59 | 15.46 | 459,969 |
| Jul 08 2024 | 15.59 | 0.14 | 0.91% | 15.54 | 15.60 | 15.49 | 454,146 |
| Jul 05 2024 | 15.45 | 0.00 | 0.00% | 15.45 | 15.4765 | 15.40 | 324,726 |
| Jul 03 2024 | 15.45 | 0.02 | 0.13% | 15.40 | 15.51 | 15.40 | 300,535 |
| Jul 02 2024 | 15.43 | 0.27 | 1.78% | 15.17 | 15.45 | 15.14 | 703,797 |
| Jul 01 2024 | 15.16 | -0.49 | -3.13% | 15.06 | 15.17 | 15.035 | 779,160 |
| Jun 28 2024 | 15.65 | 0.00 | 0.00% | 15.65 | 15.65 | 15.65 | 0 |
| Jun 27 2024 | 15.65 | -0.03 | -0.19% | 15.72 | 15.80 | 15.64 | 902,975 |
