Premium
Goldman Sachs BDC Inc (GSBD)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.15955766193 | 12.66 | 12.725 | 12.125 | 937305 | 12.382397 | CS |
| 4 | -0.39 | -3.08300395257 | 12.65 | 13.4448 | 12.125 | 800570 | 12.81911412 | CS |
| 12 | -0.43 | -3.38849487786 | 12.69 | 13.4448 | 11.72 | 976064 | 12.58518973 | CS |
| 26 | -1.58 | -11.4161849711 | 13.84 | 14.54 | 11.72 | 846701 | 12.936255 | CS |
| 52 | -3.27 | -21.0560206053 | 15.53 | 15.94 | 11.72 | 756022 | 13.86924837 | CS |
| 156 | -7.11 | -36.7062467734 | 19.37 | 20.5 | 11.72 | 588845 | 14.72476265 | CS |
| 260 | -5.71 | -31.775180857 | 17.97 | 20.6527 | 8 | 503567 | 15.76415574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 12.24 | -0.16 | -1.29 | 12.36 | 12.38 | 12.125 | 1262193 |
| 1741390800 | 12.4 | 0.12 | 0.98 | 12.3 | 12.48 | 12.27 | 838396 |
| 1741304400 | 12.28 | -0.18 | -1.44 | 12.46 | 12.55 | 12.265 | 735402 |
| 1741218000 | 12.46 | -0.12 | -0.95 | 12.55 | 12.6 | 12.39 | 1054254 |
| 1741131600 | 12.58 | -0.19 | -1.49 | 12.66 | 12.725 | 12.51 | 801585 |
| 1741045200 | 12.77 | -0.27 | -2.07 | 13.05 | 13.065 | 12.655 | 1275405 |
| 1740786000 | 13.04 | 0.2 | 1.56 | 12.7 | 13.3 | 12.7 | 2112018 |
| 1740699600 | 12.84 | -0.12 | -0.93 | 12.94 | 13 | 12.82 | 626978 |
| 1740613200 | 12.96 | -0.18 | -1.37 | 13.15 | 13.2 | 12.945 | 496504 |
| 1740526800 | 13.14 | -0.03 | -0.23 | 13.2 | 13.23 | 13.0906 | 486747 |
| 1740440400 | 13.17 | -0.03 | -0.23 | 13.26 | 13.27 | 13.12 | 402966 |
| 1740181200 | 13.2 | 0.02 | 0.15 | 13.19 | 13.325 | 13.18 | 570500 |
| 1740094800 | 13.18 | -0.12 | -0.90 | 13.3 | 13.32 | 13.105 | 872110 |
| 1740008400 | 13.3 | 0.15 | 1.14 | 13.36 | 13.4448 | 13.17 | 793691 |
| 1739922000 | 13.15 | 0.18 | 1.39 | 13.05 | 13.24 | 13.035 | 846365 |
| 1739576400 | 12.97 | 0.09 | 0.70 | 12.95 | 13.01 | 12.92 | 518612 |
| 1739490000 | 12.88 | 0.04 | 0.31 | 12.9 | 12.932 | 12.835 | 475559 |
| 1739403600 | 12.84 | 0.1 | 0.78 | 12.7 | 12.87 | 12.7 | 440436 |
| 1739317200 | 12.74 | 0.05 | 0.39 | 12.65 | 12.82 | 12.63 | 606419 |
| 1739230800 | 12.69 | 0.09 | 0.71 | 12.61 | 12.7 | 12.53 | 555615 |
| 1738971600 | 12.6 | -0.27 | -2.10 | 12.88 | 12.88 | 12.565 | 944463 |
| 1738885200 | 12.87 | -0.07 | -0.54 | 12.94 | 12.98 | 12.85 | 792431 |
| 1738798800 | 12.94 | 0.07 | 0.54 | 12.91 | 12.95 | 12.8 | 619751 |
| 1738712400 | 12.87 | 0.03 | 0.23 | 12.86 | 12.935 | 12.755 | 701976 |
| 1738626000 | 12.84 | 0 | 0.00 | 12.75 | 13.035 | 12.7238 | 1975106 |
| 1738366800 | 12.84 | 0.12 | 0.94 | 12.73 | 12.85 | 12.695 | 845665 |
| 1738280400 | 12.72 | 0.11 | 0.87 | 12.7 | 12.77 | 12.605 | 733881 |
| 1738194000 | 12.61 | -0.25 | -1.94 | 12.86 | 12.8992 | 12.56 | 657895 |
| 1738107600 | 12.86 | 0.05 | 0.39 | 12.8 | 12.97 | 12.78 | 960031 |
| 1738021200 | 12.81 | 0.09 | 0.71 | 12.8 | 12.96 | 12.74 | 1137533 |
| 1737762000 | 12.72 | 0.38 | 3.08 | 12.58 | 12.74 | 12.58 | 783855 |
| 1737675600 | 12.34 | 0 | 0.00 | 12.34 | 12.34 | 12.34 | 0 |
| 1737589200 | 12.34 | 0.01 | 0.08 | 12.3 | 12.39 | 12.29 | 557232 |
| 1737502800 | 12.33 | 0.07 | 0.57 | 12.29 | 12.36 | 12.21 | 847212 |
| 1737157200 | 12.26 | -0.14 | -1.13 | 12.4 | 12.4325 | 12.22 | 1091508 |
| 1737070800 | 12.4 | 0.12 | 0.98 | 12.28 | 12.41 | 12.25 | 626373 |
| 1736984400 | 12.28 | 0.12 | 0.99 | 12.28 | 12.35 | 12.16 | 840801 |
| 1736898000 | 12.16 | 0.24 | 2.01 | 12 | 12.2 | 11.99 | 912893 |
| 1736811600 | 11.92 | -0.01 | -0.08 | 11.93 | 11.94 | 11.775 | 1143918 |
| 1736552400 | 11.93 | 0.03 | 0.25 | 11.8 | 11.975 | 11.72 | 1113614 |
| 1736379600 | 11.9 | -0.11 | -0.92 | 12 | 12 | 11.8 | 1354537 |
| 1736293200 | 12.01 | -0.15 | -1.23 | 12.21 | 12.24 | 11.955 | 981628 |
| 1736206800 | 12.16 | -0.05 | -0.41 | 12.28 | 12.3299 | 12.12 | 1102743 |
| 1735947600 | 12.21 | 0.02 | 0.16 | 12.25 | 12.27 | 12.16 | 805586 |
| 1735861200 | 12.19 | 0.09 | 0.74 | 12.15 | 12.27 | 12.1 | 1169515 |
| 1735688400 | 12.1 | -0.59 | -4.65 | 12.28 | 12.28 | 11.87 | 4049536 |
| 1735602000 | 12.69 | -0.1 | -0.78 | 12.75 | 12.76 | 12.63 | 1751495 |
| 1735342800 | 12.79 | 0.03 | 0.24 | 12.77 | 12.83 | 12.75 | 1018011 |
| 1735256400 | 12.76 | -0.08 | -0.62 | 12.81 | 12.85 | 12.76 | 1286630 |
| 1735077840 | 12.84 | 0.09 | 0.71 | 12.75 | 12.85 | 12.735 | 501820 |
| 1734997200 | 12.75 | -0.1 | -0.78 | 12.8 | 12.84 | 12.71 | 1054005 |
| 1734738000 | 12.85 | 0.07 | 0.55 | 12.75 | 12.89 | 12.71 | 1387793 |
| 1734651600 | 12.78 | 0.13 | 1.03 | 12.83 | 12.895 | 12.71 | 1035297 |
| 1734565200 | 12.65 | -0.14 | -1.09 | 12.79 | 12.97 | 12.65 | 1388639 |
| 1734478800 | 12.79 | 0.09 | 0.71 | 12.71 | 12.82 | 12.67 | 1257124 |
| 1734392400 | 12.7 | -0.17 | -1.32 | 12.88 | 12.88 | 12.7 | 1538861 |
| 1734133200 | 12.87 | 0.04 | 0.31 | 12.83 | 12.87 | 12.75 | 622788 |
| 1734046800 | 12.83 | -0.05 | -0.39 | 12.88 | 12.96 | 12.76 | 1588914 |
| 1733960400 | 12.88 | -0.06 | -0.46 | 12.95 | 12.95 | 12.825 | 1230199 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
