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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $13.37 | $13.54 | $13.32 | $13.42 | 229 500 |
| Mar 15, 2016 | $13.27 | $13.36 | $13.27 | $13.25 | 229 600 |
| Mar 14, 2016 | $13.33 | $13.33 | $13.21 | $13.18 | 213 800 |
| Mar 11, 2016 | $13.22 | $13.34 | $13.20 | $13.23 | 254 400 |
| Mar 10, 2016 | $13.14 | $13.19 | $13.11 | $13.09 | 223 100 |
| Mar 09, 2016 | $12.95 | $13.12 | $12.94 | $13.00 | 368 700 |
| Mar 08, 2016 | $12.82 | $12.95 | $12.79 | $12.79 | 286 800 |
| Mar 07, 2016 | $12.85 | $12.89 | $12.80 | $12.77 | 289 500 |
| Mar 04, 2016 | $12.76 | $12.96 | $12.76 | $12.80 | 244 300 |
| Mar 03, 2016 | $12.68 | $12.77 | $12.68 | $12.64 | 196 100 |
| Mar 02, 2016 | $12.70 | $12.75 | $12.67 | $12.58 | 130 600 |
| Mar 01, 2016 | $12.47 | $12.78 | $12.46 | $12.60 | 443 100 |
| Feb 29, 2016 | $12.37 | $12.45 | $12.33 | $12.34 | 190 000 |
| Feb 26, 2016 | $12.37 | $12.41 | $12.33 | $12.24 | 88 000 |
| Feb 25, 2016 | $12.32 | $12.35 | $12.29 | $12.26 | 140 100 |
| Feb 24, 2016 | $12.26 | $12.37 | $12.26 | $12.23 | 185 900 |
| Feb 23, 2016 | $12.32 | $12.33 | $12.24 | $12.20 | 171 200 |
| Feb 22, 2016 | $12.33 | $12.33 | $12.26 | $12.22 | 318 200 |
| Feb 19, 2016 | $12.15 | $12.32 | $12.15 | $12.18 | 74 800 |
| Feb 18, 2016 | $12.27 | $12.27 | $12.16 | $12.12 | 191 900 |
| Feb 17, 2016 | $12.23 | $12.34 | $12.22 | $12.10 | 221 000 |
| Feb 16, 2016 | $12.36 | $12.37 | $12.19 | $12.00 | 211 100 |
| Feb 12, 2016 | $12.40 | $12.40 | $12.27 | $12.12 | 327 300 |
| Feb 11, 2016 | $12.28 | $12.36 | $12.25 | $12.14 | 193 700 |
| Feb 10, 2016 | $12.48 | $12.50 | $12.36 | $12.16 | 132 500 |
