14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.68 $12.17 Friday, 17th May 2024 BGB stock ended at $12.13. This is 0.289% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.607% from a day low at $12.10 to a day high of $12.17.
90 days $11.54 $12.17
52 weeks $10.40 $12.17

Historical Blackstone / GSO Strategic Credit Fund prices

Date Open High Low Close Volume
May 19, 2023 $10.69 $10.74 $10.69 $10.70 78 790
May 18, 2023 $10.68 $10.70 $10.62 $10.69 59 126
May 17, 2023 $10.62 $10.70 $10.61 $10.70 42 269
May 16, 2023 $10.65 $10.69 $10.60 $10.62 66 468
May 15, 2023 $10.64 $10.72 $10.64 $10.64 110 712
May 12, 2023 $10.64 $10.67 $10.63 $10.65 61 547
May 11, 2023 $10.67 $10.71 $10.64 $10.68 83 014
May 10, 2023 $10.66 $10.71 $10.65 $10.69 51 684
May 09, 2023 $10.69 $10.72 $10.62 $10.62 62 568
May 08, 2023 $10.72 $10.75 $10.63 $10.67 54 711
May 05, 2023 $10.72 $10.77 $10.70 $10.70 59 094
May 04, 2023 $10.67 $10.71 $10.63 $10.69 84 599
May 03, 2023 $10.67 $10.75 $10.66 $10.66 47 718
May 02, 2023 $10.77 $10.77 $10.65 $10.71 40 012
May 01, 2023 $10.68 $10.83 $10.68 $10.81 102 274
Apr 28, 2023 $10.72 $10.79 $10.69 $10.73 118 264
Apr 27, 2023 $10.66 $10.74 $10.64 $10.72 100 347
Apr 26, 2023 $10.64 $10.72 $10.62 $10.68 77 962
Apr 25, 2023 $10.67 $10.72 $10.63 $10.64 101 164
Apr 24, 2023 $10.78 $10.85 $10.71 $10.73 96 630
Apr 21, 2023 $10.89 $10.89 $10.78 $10.81 86 524
Apr 20, 2023 $10.87 $10.96 $10.81 $10.92 187 210
Apr 19, 2023 $10.94 $10.97 $10.82 $10.94 214 209
Apr 18, 2023 $10.87 $10.98 $10.81 $10.95 384 461
Apr 17, 2023 $10.71 $10.89 $10.73 $10.87 141 203

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BGB stock historical prices to predict future price movements?
Trend Analysis: Examine the BGB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BGB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Blackstone / GSO Strategic Credit Fund

Blackstone/GSO Strategic Credit Fund is a close ended fixed income mutual fund launched and managed by GSO / Blackstone Debt Funds Management LLC. It invests in the fixed income markets of the United States. The fund seeks to invest in stocks of companies operating across diversified sectors. It primarily invests in the loans and other fixed income instruments including first- and second-lien secured loans and high-yield corporate bonds of differ... BGB Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT