Premium
Goldman Sachs BDC Inc (GSBD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.80658873539 | 9.41 | 9.775 | 9.175 | 978146 | 9.55930323 | CS |
| 4 | 0.65 | 7.27883538634 | 8.93 | 9.775 | 8.76 | 930859 | 9.29407489 | CS |
| 12 | 0.5 | 5.50660792952 | 9.08 | 10.225 | 8.65 | 1196871 | 9.33631232 | CS |
| 26 | 0.27 | 2.90010741139 | 9.31 | 10.225 | 8.65 | 1370229 | 9.2621885 | CS |
| 52 | -1.72 | -15.2212389381 | 11.3 | 12.028 | 8.65 | 1163504 | 9.70538478 | CS |
| 156 | -4.3 | -30.9798270893 | 13.88 | 15.94 | 8.65 | 839738 | 11.78376193 | CS |
| 260 | -9.95 | -50.9472606247 | 19.53 | 20.6 | 8.65 | 703628 | 13.25200228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 9.58 | -0.11 | -1.14 | 9.73 | 9.7899999 | 9.58 | 734163 |
| 1782945600 | 9.69 | 0.21 | 2.22 | 9.51 | 9.73 | 9.5 | 1169413 |
| 1782859200 | 9.48 | -0.23 | -2.37 | 9.3699999 | 9.57 | 9.3699999 | 861421 |
| 1782772800 | 9.71 | 0.24 | 2.53 | 9.49 | 9.775 | 9.4891 | 1352547 |
| 1782513600 | 9.47 | 0.2 | 2.16 | 9.26 | 9.47 | 9.26 | 738660 |
| 1782427200 | 9.27 | -0.09 | -0.96 | 9.41 | 9.41 | 9.175 | 768691 |
| 1782340800 | 9.36 | -0.07 | -0.74 | 9.43 | 9.43 | 9.255 | 1231120 |
| 1782254400 | 9.43 | 0.1 | 1.07 | 9.27 | 9.525 | 9.27 | 1185429 |
| 1782168000 | 9.33 | 0.02 | 0.21 | 9.33 | 9.46 | 9.31 | 852759 |
| 1781822400 | 9.31 | 0.12 | 1.31 | 9.31 | 9.34 | 9.215 | 1186526 |
| 1781736000 | 9.19 | -0.12 | -1.29 | 9.31 | 9.34 | 9.175 | 591592 |
| 1781649600 | 9.31 | 0.04 | 0.43 | 9.3 | 9.4149999 | 9.255 | 668080 |
| 1781563200 | 9.27 | 0.03 | 0.32 | 9.33 | 9.395 | 9.24 | 872241 |
| 1781304000 | 9.24 | 0.16 | 1.76 | 9.17 | 9.26 | 9.1 | 880047 |
| 1781217600 | 9.08 | -0.02 | -0.22 | 9.11 | 9.15 | 9.02 | 1113020 |
| 1781131200 | 9.1 | 0.1 | 1.11 | 9 | 9.115 | 8.966 | 674209 |
| 1781044800 | 9 | 0.06 | 0.67 | 8.9 | 9.03 | 8.9 | 985844 |
| 1780958400 | 8.94 | 0.08 | 0.90 | 8.86 | 8.97 | 8.76 | 874218 |
| 1780699200 | 8.86 | -0.25 | -2.74 | 9.08 | 9.15 | 8.815 | 766239 |
| 1780612800 | 9.11 | 0.21 | 2.36 | 8.93 | 9.16 | 8.93 | 914261 |
| 1780526400 | 8.9 | -0.24 | -2.63 | 9.08 | 9.096 | 8.86 | 1683269 |
| 1780440000 | 9.14 | -0.04 | -0.44 | 9.1 | 9.25 | 9.1 | 765501 |
| 1780353600 | 9.18 | 0.22 | 2.46 | 9 | 9.2 | 8.985 | 848225 |
| 1780094400 | 8.96 | 0.06 | 0.67 | 8.91 | 9.08 | 8.86 | 835054 |
| 1780008000 | 8.9 | -0.03 | -0.34 | 8.93 | 9 | 8.89 | 729941 |
| 1779921600 | 8.93 | 0.06 | 0.68 | 8.85 | 8.965 | 8.85 | 713472 |
| 1779835200 | 8.8699999 | 0.01 | 0.11 | 8.9 | 9 | 8.86 | 1024960 |
| 1779489600 | 8.86 | -0.06 | -0.67 | 8.94 | 8.998 | 8.805 | 1005083 |
| 1779403200 | 8.92 | 0.01 | 0.11 | 8.93 | 9.0079999 | 8.8699999 | 716228 |
| 1779316800 | 8.91 | 0.16 | 1.83 | 8.77 | 9 | 8.77 | 1021015 |
| 1779230400 | 8.75 | 0 | 0.00 | 8.75 | 8.84 | 8.65 | 1134047 |
| 1779144000 | 8.75 | -0.18 | -2.02 | 8.89 | 8.91 | 8.75 | 1466754 |
| 1778884800 | 8.93 | 0.01 | 0.11 | 8.9 | 8.94 | 8.8 | 1165483 |
| 1778798400 | 8.92 | 0 | 0.00 | 9 | 9.0136 | 8.895 | 1524973 |
| 1778712000 | 8.92 | -0.08 | -0.89 | 8.98 | 9.095 | 8.92 | 2300414 |
| 1778625600 | 9 | 0.05 | 0.56 | 9.0399999 | 9.125 | 8.97 | 1403493 |
| 1778539200 | 8.95 | -0.33 | -3.56 | 9.28 | 9.4 | 8.935 | 2694517 |
| 1778280000 | 9.28 | -0.66 | -6.64 | 9.46 | 9.59 | 9.23 | 2837547 |
| 1778193600 | 9.94 | -0.21 | -2.07 | 10.14 | 10.14 | 9.86 | 1304614 |
| 1778107200 | 10.15 | 0.03 | 0.30 | 10.12 | 10.18 | 9.985 | 1189481 |
| 1778020800 | 10.12 | 0.08 | 0.80 | 10.05 | 10.155 | 9.865 | 1147006 |
| 1777934400 | 10.04 | -0.05 | -0.50 | 10.04 | 10.225 | 10.01 | 1561487 |
| 1777675200 | 10.09 | 0.26 | 2.64 | 9.9 | 10.1 | 9.86 | 2334947 |
| 1777588800 | 9.83 | 0.12 | 1.24 | 9.73 | 9.855 | 9.71 | 1209422 |
| 1777502400 | 9.71 | -0.06 | -0.61 | 9.7899999 | 9.84 | 9.64 | 865185 |
| 1777416000 | 9.77 | 0.1 | 1.03 | 9.68 | 9.865 | 9.6649999 | 1524108 |
| 1777329600 | 9.67 | 0.16 | 1.68 | 9.52 | 9.73 | 9.5 | 1603553 |
| 1777070400 | 9.51 | 0.03 | 0.32 | 9.53 | 9.615 | 9.48 | 786547 |
| 1776984000 | 9.48 | -0.14 | -1.46 | 9.67 | 9.67 | 9.45 | 1095282 |
| 1776897600 | 9.6199999 | -0.07 | -0.72 | 9.76 | 9.825 | 9.61 | 733622 |
| 1776811200 | 9.69 | -0.08 | -0.82 | 9.85 | 9.8699999 | 9.64 | 1226697 |
| 1776724800 | 9.77 | -0.02 | -0.20 | 9.75 | 9.86 | 9.72 | 1739261 |
| 1776465600 | 9.7899999 | 0.24 | 2.51 | 9.6199999 | 9.84 | 9.61 | 1416410 |
| 1776379200 | 9.55 | -0.12 | -1.24 | 9.57 | 9.68 | 9.505 | 1267149 |
| 1776292800 | 9.67 | 0.21 | 2.22 | 9.5 | 9.69 | 9.485 | 1300046 |
| 1776206400 | 9.46 | 0.38 | 4.19 | 9.11 | 9.49 | 9.1 | 1516394 |
| 1776120000 | 9.08 | 0.11 | 1.23 | 8.92 | 9.1 | 8.89 | 1521360 |
| 1775860800 | 8.97 | -0.07 | -0.77 | 9.0399999 | 9.1199999 | 8.9519 | 1101767 |
| 1775774400 | 9.0399999 | -0.09 | -0.99 | 9.08 | 9.16 | 9.015 | 1417858 |
| 1775688000 | 9.13 | -0.05 | -0.54 | 9.28 | 9.38 | 9.13 | 1111907 |
| 1775601600 | 9.18 | -0.07 | -0.76 | 9.3 | 9.38 | 9.16 | 1631484 |
| 1775515200 | 9.25 | 0.22 | 2.44 | 9.05 | 9.275 | 9 | 1236251 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
