Goldman Sachs BDC Closed End Fund

GSBD
🏛️ ドイツ →
9.30
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.26 13.26 13.26 13.26 0.0M
2023-12-28 13.80 13.80 13.36 13.36 0.0M
2023-12-27 13.86 13.86 13.86 13.86 0.0M
2023-12-22 13.78 13.78 13.78 13.78 0.0M
2023-12-21 13.78 13.78 13.78 13.78 0.0M
2023-12-20 13.85 13.85 13.85 13.85 0.0M
2023-12-19 13.83 13.83 13.83 13.83 0.0M
2023-12-18 13.72 13.72 13.72 13.72 0.0M
2023-12-15 13.66 13.66 13.66 13.66 0.0M
2023-12-14 13.76 13.76 13.76 13.76 0.0M
2023-12-13 13.69 13.87 13.69 13.87 0.0M
2023-12-12 13.63 13.82 13.63 13.82 0.0M
2023-12-11 13.74 13.74 13.74 13.74 0.0M
2023-12-08 13.59 13.59 13.59 13.59 0.0M
2023-12-07 13.47 13.47 13.47 13.47 0.0M
2023-12-06 13.52 13.52 13.52 13.52 0.0M
2023-12-05 13.54 13.54 13.54 13.54 0.0M
2023-12-04 13.50 13.50 13.50 13.50 0.0M
2023-12-01 13.38 13.38 13.38 13.38 0.0M
2023-11-30 13.30 13.30 13.30 13.30 0.0M
2023-11-29 13.40 13.40 13.40 13.40 0.0M
2023-11-28 13.55 13.55 13.55 13.55 0.0M
2023-11-27 13.55 13.55 13.55 13.55 0.0M
2023-11-24 13.56 13.56 13.56 13.56 0.0M
2023-11-23 13.55 13.55 13.55 13.55 0.0M
2023-11-22 13.53 13.53 13.53 13.53 0.0M
2023-11-21 13.49 13.49 13.49 13.49 0.0M
2023-11-20 13.44 13.44 13.44 13.44 0.0M
2023-11-17 13.49 13.49 13.49 13.49 0.0M
2023-11-16 13.66 13.66 13.66 13.66 0.0M
2023-11-15 13.71 13.71 13.71 13.71 0.0M
2023-11-14 13.55 13.55 13.55 13.55 0.0M
2023-11-13 13.52 13.52 13.52 13.52 0.0M
2023-11-10 13.46 13.46 13.46 13.46 0.0M
2023-11-09 13.32 13.32 13.32 13.32 0.0M
2023-11-08 13.29 13.29 13.29 13.29 0.0M
2023-11-07 13.32 13.32 13.32 13.32 0.0M
2023-11-06 13.46 13.46 13.46 13.46 0.0M
2023-11-03 13.44 13.44 13.44 13.44 0.0M
2023-11-02 13.07 13.07 13.07 13.07 0.0M
2023-11-01 12.89 12.89 12.89 12.89 0.0M
2023-10-31 12.87 12.87 12.87 12.87 0.0M
2023-10-30 12.72 12.72 12.72 12.72 0.0M
2023-10-27 12.81 12.81 12.81 12.81 0.0M
2023-10-26 12.65 12.65 12.65 12.65 0.0M
2023-10-25 12.70 12.70 12.70 12.70 0.0M
2023-10-24 12.58 12.58 12.58 12.58 0.0M
2023-10-23 12.87 12.87 12.87 12.87 0.0M
2023-10-20 12.86 12.86 12.86 12.86 0.0M
2023-10-19 13.11 13.11 13.11 13.11 0.0M
2023-10-18 13.23 13.23 13.23 13.23 0.0M
2023-10-17 13.36 13.36 13.36 13.36 0.0M
2023-10-16 13.18 13.18 13.18 13.18 0.0M
2023-10-13 13.14 13.14 13.14 13.14 0.0M
2023-10-12 13.19 13.19 13.19 13.19 0.0M
2023-10-11 13.15 13.15 13.15 13.15 0.0M
2023-10-10 13.21 13.21 13.21 13.21 0.0M
2023-10-09 13.13 13.13 13.13 13.13 0.0M
2023-10-06 13.12 13.12 13.12 13.12 0.0M
2023-10-05 13.07 13.07 13.07 13.07 0.0M
2023-10-04 13.23 13.23 13.23 13.23 0.0M
2023-10-03 13.34 13.34 13.34 13.34 0.0M
2023-10-02 13.69 13.69 13.69 13.69 0.0M
2023-09-29 13.62 13.62 13.62 13.62 0.0M
2023-09-28 13.55 13.55 13.55 13.55 0.0M
2023-09-27 13.93 13.93 13.93 13.93 0.0M
2023-09-26 14.00 14.00 14.00 14.00 0.0M
2023-09-25 13.96 13.96 13.96 13.96 0.0M
2023-09-22 13.88 13.88 13.88 13.88 0.0M
2023-09-21 13.99 13.99 13.99 13.99 0.0M
2023-09-20 13.99 13.99 13.99 13.99 0.0M
2023-09-19 14.02 14.02 14.02 14.02 0.0M
2023-09-18 13.91 13.91 13.91 13.91 0.0M
2023-09-15 13.83 13.83 13.83 13.83 0.0M
2023-09-14 13.45 13.45 13.45 13.45 0.0M
2023-09-13 13.31 13.31 13.31 13.31 0.0M
2023-09-12 13.37 13.37 13.37 13.37 0.0M
2023-09-11 13.35 13.35 13.35 13.35 0.0M
2023-09-08 13.26 13.26 13.26 13.26 0.0M
2023-09-07 13.14 13.14 13.14 13.14 0.0M
2023-09-06 13.27 13.27 13.27 13.27 0.0M
2023-09-05 13.34 13.34 13.34 13.34 0.0M
2023-09-04 13.30 13.30 13.30 13.30 0.0M
2023-09-01 13.19 13.19 13.19 13.19 0.0M
2023-08-31 13.12 13.12 13.12 13.12 0.0M
2023-08-30 13.13 13.13 13.13 13.13 0.0M
2023-08-29 13.17 13.17 13.17 13.17 0.0M
2023-08-28 13.09 13.09 13.09 13.09 0.0M
2023-08-25 13.05 13.05 13.05 13.05 0.0M
2023-08-24 12.92 12.92 12.92 12.92 0.0M
2023-08-23 12.85 12.85 12.85 12.85 0.0M
2023-08-22 13.00 13.12 13.00 13.12 0.0M
2023-08-21 12.97 12.97 12.97 12.97 0.0M
2023-08-18 12.91 12.91 12.91 12.91 0.0M
2023-08-17 13.12 13.12 13.12 13.12 0.0M
2023-08-16 13.05 13.05 13.05 13.05 0.0M
2023-08-15 13.21 13.21 13.21 13.21 0.0M
2023-08-14 13.02 13.02 13.02 13.02 0.0M
2023-08-11 13.07 13.07 13.07 13.07 0.0M
2023-08-10 13.11 13.11 13.11 13.11 0.0M
2023-08-09 13.06 13.28 13.06 13.28 0.0M
2023-08-08 13.11 13.11 13.11 13.11 0.0M
2023-08-07 13.18 13.18 13.18 13.18 0.0M
2023-08-04 12.73 12.73 12.73 12.73 0.0M
2023-08-03 12.71 12.84 12.71 12.79 0.0M
2023-08-02 12.71 12.71 12.71 12.71 0.0M
2023-08-01 12.87 12.87 12.87 12.87 0.0M
2023-07-31 13.14 13.27 13.14 13.27 0.0M
2023-07-28 13.08 13.17 13.08 13.17 0.0M
2023-07-27 13.01 13.01 13.01 13.01 0.0M
2023-07-26 12.89 12.89 12.89 12.89 0.0M
2023-07-25 12.92 13.25 12.92 13.25 0.0M
2023-07-24 12.68 12.94 12.68 12.94 0.0M
2023-07-21 12.72 12.72 12.72 12.72 0.0M
2023-07-20 12.72 12.72 12.72 12.72 0.0M
2023-07-19 12.68 12.92 12.68 12.92 0.0M
2023-07-18 12.50 12.50 12.50 12.50 0.0M
2023-07-17 12.44 12.44 12.44 12.44 0.0M
2023-07-14 12.39 12.39 12.39 12.39 0.0M
2023-07-13 12.61 12.61 12.45 12.45 0.0M
2023-07-12 12.46 12.46 12.46 12.46 0.0M
2023-07-11 12.38 12.38 12.38 12.38 0.0M
2023-07-10 12.44 12.73 12.44 12.73 0.0M
2023-07-07 12.40 12.40 12.40 12.40 0.0M
2023-07-06 12.51 12.51 12.51 12.51 0.0M
2023-07-05 12.64 12.67 12.64 12.67 0.0M
2023-07-04 12.63 12.63 12.63 12.63 0.0M
2023-07-03 12.60 12.60 12.60 12.60 0.0M
2023-06-30 12.64 12.64 12.64 12.64 0.0M
2023-06-29 12.63 12.63 12.63 12.63 0.0M
2023-06-28 12.97 12.97 12.97 12.97 0.0M
2023-06-27 12.78 12.78 12.78 12.78 0.0M
2023-06-26 12.62 12.62 12.62 12.62 0.0M
2023-06-23 12.67 12.67 12.67 12.67 0.0M
2023-06-22 12.69 12.87 12.69 12.87 0.0M
2023-06-21 12.74 12.74 12.74 12.74 0.0M
2023-06-20 13.16 13.16 13.16 13.16 0.0M
2023-06-19 12.72 12.72 12.72 12.72 0.0M
2023-06-16 12.80 12.88 12.80 12.88 0.0M
2023-06-15 12.89 12.89 12.89 12.89 0.0M
2023-06-14 12.92 12.92 12.92 12.92 0.0M
2023-06-13 12.90 12.90 12.90 12.90 0.0M
2023-06-12 12.77 13.08 12.77 13.08 0.0M
2023-06-09 12.65 12.65 12.65 12.65 0.0M
2023-06-08 12.69 12.69 12.69 12.69 0.0M
2023-06-07 12.53 12.53 12.53 12.53 0.0M
2023-06-06 12.43 12.80 12.43 12.80 0.0M
2023-06-05 12.33 12.33 12.33 12.33 0.0M
2023-06-02 12.21 12.21 12.21 12.21 0.0M
2023-06-01 12.20 12.20 12.20 12.20 0.0M
2023-05-31 12.12 12.12 12.12 12.12 0.0M
2023-05-30 12.18 12.18 12.18 12.18 0.0M
2023-05-29 12.13 12.13 12.13 12.13 0.0M
2023-05-26 12.00 12.00 12.00 12.00 0.0M
2023-05-25 12.07 12.07 12.07 12.07 0.0M
2023-05-24 12.18 12.18 12.18 12.18 0.0M
2023-05-23 12.01 12.01 12.01 12.01 0.0M
2023-05-22 12.10 12.10 12.10 12.10 0.0M
2023-05-19 12.17 12.17 12.17 12.17 0.0M
2023-05-18 11.87 11.87 11.87 11.87 0.0M
2023-05-17 11.68 11.68 11.68 11.68 0.0M
2023-05-16 11.90 11.95 11.90 11.95 0.0M
2023-05-15 11.94 12.01 11.94 12.01 0.0M
2023-05-12 11.94 11.94 11.94 11.94 0.0M
2023-05-11 11.96 11.96 11.96 11.96 0.0M
2023-05-10 11.82 11.82 11.82 11.82 0.0M
2023-05-09 11.77 11.77 11.77 11.77 0.0M
2023-05-08 11.66 11.76 11.66 11.76 0.0M
2023-05-05 11.96 11.96 11.96 11.96 0.0M
2023-05-04 12.15 12.15 12.15 12.15 0.0M
2023-05-03 12.24 12.24 12.24 12.24 0.0M
2023-05-02 12.44 12.44 12.44 12.44 0.0M
2023-04-28 12.39 12.39 12.39 12.39 0.0M
2023-04-27 12.11 12.11 12.11 12.11 0.0M
2023-04-26 12.36 12.36 12.36 12.36 0.0M
2023-04-25 12.37 12.37 12.37 12.37 0.0M
2023-04-24 12.41 12.41 12.41 12.41 0.0M
2023-04-21 12.49 12.49 12.49 12.49 0.0M
2023-04-20 12.50 12.50 12.50 12.50 0.0M
2023-04-19 12.35 12.35 12.35 12.35 0.0M
2023-04-18 12.56 12.56 12.56 12.56 0.0M
2023-04-17 12.41 12.41 12.41 12.41 0.0M
2023-04-14 12.33 12.54 12.33 12.54 0.0M
2023-04-13 12.28 12.28 12.28 12.28 0.0M
2023-04-12 12.31 12.31 12.31 12.31 0.0M
2023-04-11 12.49 12.49 12.49 12.49 0.0M
2023-04-06 12.23 12.23 12.23 12.23 0.0M
2023-04-05 12.25 12.25 12.25 12.25 0.0M
2023-04-04 12.45 12.45 12.45 12.45 0.0M
2023-04-03 12.53 12.54 12.53 12.54 0.0M
2023-03-31 12.24 12.24 12.24 12.24 0.0M
2023-03-30 12.58 12.58 12.58 12.58 0.0M
2023-03-29 12.90 12.90 12.90 12.90 0.0M
2023-03-28 12.77 12.77 12.77 12.77 0.0M
2023-03-27 12.63 12.63 12.63 12.63 0.0M
2023-03-24 12.62 12.62 12.62 12.62 0.0M
2023-03-23 12.58 12.58 12.58 12.58 0.0M
2023-03-22 12.92 12.92 12.92 12.92 0.0M
2023-03-21 12.64 12.64 12.64 12.64 0.0M
2023-03-20 12.51 12.51 12.51 12.51 0.0M
2023-03-17 13.02 13.02 13.02 13.02 0.0M
2023-03-16 12.98 12.98 12.98 12.98 0.0M
2023-03-15 12.85 12.85 12.85 12.85 0.0M
2023-03-14 12.74 12.74 12.74 12.74 0.0M
2023-03-13 13.06 13.06 13.06 13.06 0.0M
2023-03-10 13.58 13.58 13.58 13.58 0.0M
2023-03-09 14.21 14.21 14.21 14.21 0.0M
2023-03-08 14.19 14.19 14.19 14.19 0.0M
2023-03-07 14.19 14.19 14.19 14.19 0.0M
2023-03-06 15.03 15.23 15.03 15.23 0.0M
2023-03-03 14.92 14.92 14.92 14.92 0.0M
2023-03-02 14.83 14.83 14.83 14.83 0.0M
2023-03-01 14.98 14.98 14.98 14.98 0.0M
2023-02-28 15.35 15.35 15.35 15.35 0.0M
2023-02-27 14.92 15.59 14.92 15.59 0.0M
2023-02-24 14.71 14.71 14.71 14.71 0.0M
2023-02-23 14.52 14.52 14.52 14.52 0.0M
2023-02-22 14.32 14.32 14.32 14.32 0.0M
2023-02-21 14.51 14.51 14.51 14.51 0.0M
2023-02-20 14.51 14.56 14.51 14.56 0.0M
2023-02-17 14.50 14.50 14.50 14.50 0.0M
2023-02-16 14.44 14.44 14.44 14.44 0.0M
2023-02-15 14.32 14.32 14.32 14.32 0.0M
2023-02-14 14.32 14.32 14.32 14.32 0.0M
2023-02-13 14.34 14.34 14.34 14.34 0.0M
2023-02-10 14.00 14.00 14.00 14.00 0.0M
2023-02-09 14.28 14.28 14.28 14.28 0.0M
2023-02-08 14.52 14.52 14.52 14.52 0.0M
2023-02-07 14.65 14.65 14.65 14.65 0.0M
2023-02-06 14.49 14.49 14.49 14.49 0.0M
2023-02-03 14.41 14.41 14.40 14.40 0.0M
2023-02-02 14.40 14.40 14.40 14.40 0.0M
2023-02-01 14.19 14.34 14.19 14.34 0.0M
2023-01-31 14.09 14.09 14.09 14.09 0.0M
2023-01-30 14.29 14.29 14.28 14.28 0.0M
2023-01-27 14.11 14.11 14.11 14.11 0.0M
2023-01-26 14.01 14.01 14.01 14.01 0.0M
2023-01-25 13.86 13.86 13.86 13.86 0.0M
2023-01-24 13.99 13.99 13.99 13.99 0.0M
2023-01-23 13.54 13.54 13.54 13.54 0.0M
2023-01-20 13.37 13.37 13.37 13.37 0.0M
2023-01-19 13.58 13.58 13.58 13.58 0.0M
2023-01-18 13.78 13.78 13.78 13.78 0.0M
2023-01-17 13.74 13.74 13.74 13.74 0.0M
2023-01-16 13.57 13.57 13.57 13.57 0.0M
2023-01-13 13.60 13.60 13.60 13.60 0.0M
2023-01-12 13.42 13.42 13.42 13.42 0.0M
2023-01-11 13.25 13.25 13.25 13.25 0.0M
2023-01-10 13.23 13.23 13.23 13.23 0.0M
2023-01-09 13.23 13.23 13.23 13.23 0.0M
2023-01-06 13.50 13.50 13.50 13.50 0.0M
2023-01-05 13.29 13.29 13.29 13.29 0.0M
2023-01-04 13.11 13.11 13.11 13.11 0.0M
2023-01-03 12.92 12.92 12.92 12.92 0.0M
2023-01-02 12.76 12.76 12.76 12.76 0.0M