Hot Features
프리미엄
Goldman Sachs BDC Inc (GSBD)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0532 | 0.407662835249 | 13.05 | 13.4448 | 13.035 | 697126 | 13.20215733 | CS |
| 4 | 0.3032 | 2.36875 | 12.8 | 13.4448 | 12.53 | 749651 | 12.9010306 | CS |
| 12 | 0.085 | 0.652932048978 | 13.0182 | 13.4448 | 11.72 | 1004757 | 12.63591746 | CS |
| 26 | -1.1268 | -7.91848208011 | 14.23 | 14.54 | 11.72 | 804975 | 13.02233516 | CS |
| 52 | -2.2368 | -14.5814863103 | 15.34 | 15.94 | 11.72 | 737330 | 13.97203837 | CS |
| 156 | -6.6468 | -33.6546835443 | 19.75 | 20.5 | 11.72 | 584502 | 14.83928638 | CS |
| 260 | -7.7668 | -37.2151413512 | 20.87 | 20.91 | 8 | 498681 | 15.8323711 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 12.94 | -0.02 | -0.15 | 12.95 | 13.01 | 12.86 | 786363 |
| 1733787600 | 12.96 | -0.07 | -0.54 | 13.05 | 13.15 | 12.96 | 885917 |
| 1733528400 | 13.03 | -0.05 | -0.38 | 13.1 | 13.1694 | 12.92 | 1349805 |
| 1733442000 | 13.08 | 0.13 | 1.00 | 13 | 13.13 | 12.99 | 1046050 |
| 1733355600 | 12.95 | 0.03 | 0.23 | 12.91 | 12.97 | 12.74 | 1704725 |
| 1733269200 | 12.92 | -0.06 | -0.46 | 12.97 | 13.0182 | 12.81 | 835589 |
| 1733182800 | 12.98 | -0.09 | -0.69 | 13.07 | 13.08 | 12.98 | 712056 |
| 1732917840 | 13.07 | 0.01 | 0.08 | 13.04 | 13.15 | 13.04 | 298441 |
| 1732750800 | 13.06 | -0.02 | -0.15 | 13.15 | 13.15 | 13 | 1224933 |
| 1732664400 | 13.08 | -0.1 | -0.76 | 13.17 | 13.18 | 13.025 | 616398 |
| 1732578000 | 13.18 | 0.3 | 2.33 | 12.95 | 13.19 | 12.94 | 1135990 |
