NYSE:BGB
Blackstone / GSO Strategic Credit Fund Stock Price (Quote)
$12.01
+0.0700 (+0.586%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 BGB stock ended at $12.01. This is 0.586% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.753% from a day low at $11.95 to a day high of $12.04. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $11.04 | $11.08 | $11.04 | $11.06 | 95 736 |
| Aug 25, 2023 | $11.12 | $11.13 | $10.99 | $11.03 | 248 710 |
| Aug 24, 2023 | $11.18 | $11.19 | $11.08 | $11.08 | 117 312 |
| Aug 23, 2023 | $11.07 | $11.23 | $11.07 | $11.18 | 252 772 |
| Aug 22, 2023 | $11.09 | $11.17 | $11.04 | $11.14 | 283 863 |
| Aug 21, 2023 | $11.06 | $11.12 | $11.04 | $11.05 | 125 149 |
| Aug 18, 2023 | $11.05 | $11.13 | $11.03 | $11.07 | 169 892 |
| Aug 17, 2023 | $11.12 | $11.12 | $11.04 | $11.08 | 78 448 |
| Aug 16, 2023 | $11.05 | $11.15 | $11.05 | $11.13 | 121 048 |
| Aug 15, 2023 | $11.12 | $11.16 | $11.05 | $11.06 | 146 844 |
| Aug 14, 2023 | $11.13 | $11.21 | $11.09 | $11.13 | 113 653 |
| Aug 11, 2023 | $11.13 | $11.20 | $11.08 | $11.15 | 85 263 |
| Aug 10, 2023 | $11.15 | $11.20 | $11.15 | $11.15 | 103 271 |
| Aug 09, 2023 | $11.12 | $11.16 | $11.09 | $11.15 | 42 780 |
| Aug 08, 2023 | $11.10 | $11.16 | $11.06 | $11.16 | 96 643 |
| Aug 07, 2023 | $11.05 | $11.15 | $11.05 | $11.12 | 99 145 |
| Aug 04, 2023 | $11.10 | $11.15 | $11.01 | $11.04 | 148 475 |
| Aug 03, 2023 | $11.08 | $11.21 | $11.05 | $11.09 | 160 738 |
| Aug 02, 2023 | $11.11 | $11.15 | $11.07 | $11.13 | 330 871 |
| Aug 01, 2023 | $11.09 | $11.16 | $11.09 | $11.12 | 244 176 |
| Jul 31, 2023 | $11.14 | $11.15 | $11.08 | $11.14 | 83 953 |
| Jul 28, 2023 | $10.99 | $11.09 | $10.99 | $11.09 | 92 606 |
| Jul 27, 2023 | $10.93 | $11.03 | $10.91 | $11.01 | 227 430 |
| Jul 26, 2023 | $10.94 | $10.97 | $10.92 | $10.93 | 104 898 |
| Jul 25, 2023 | $10.93 | $10.97 | $10.91 | $10.94 | 121 912 |
