Blackstone Secured Lending Fund Historical Data - GM8 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Blackstone Secured Lending Fund (GM8)
Blackstone Secured Lending Fund (GM8) Historical

Blackstone Secured Lending Fund (GM8)

27.995

-0.33

(-1.17%)

Closed July 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.02	-3.51542305704	29.015	29.415	27.99	241	28.40164872	DE
4	-1.44	-4.89213521318	29.435	30.5	27.99	409	28.87068351	DE
12	-1.455	-4.94057724958	29.45	30.53	27.99	467	28.96777193	DE
26	1.815	6.93277310924	26.18	30.53	25.555	411	28.27900298	DE
52	2.495	9.78431372549	25.5	30.53	24.82	374	27.63488442	DE
156	2.495	9.78431372549	25.5	30.53	24.82	374	27.63488442	DE
260	2.495	9.78431372549	25.5	30.53	24.82	374	27.63488442	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720815960	28.23	-0.03	-0.09	27.99	28.245	27.99	1184
1720729560	28.255	-0.05	-0.16	28.305	28.305	28.255	365
1720643220	28.3	-0.2	-0.70	28.45	28.535	28.3	470
1720556760	28.5	-0.45	-1.55	28.895	29.415	28.5	237
1720470360	28.95	-0.07	-0.22	29.32	29.32	28.735	74
1720211220	29.015	0.26	0.90	29.015	29.015	29.015	61
1720124820	28.755	0	0.00	28.755	28.755	28.755	0
1720038420	28.755	-0.01	-0.03	28.84	28.84	28.755	108
1719952020	28.765	0.37	1.29	28.085	28.83	28.085	1009
1719865620	28.4	-0.48	-1.65	28.2	28.805	28.2	2326
1719606420	28.875	-0.82	-2.76	29.085	29.085	28.875	440
1719520020	29.695	-0.16	-0.52	29.94	29.94	29.67	100
1719433620	29.85	0.2	0.67	29.805	29.85	29.805	28
1719347160	29.65	-0.07	-0.24	29.81	29.81	29.615	380
1719260820	29.72	0.27	0.93	30.01	30.5	29.72	581
1719001620	29.445	0.05	0.15	29.575	29.575	29.425	98
1718915160	29.4	-0.16	-0.54	29.805	29.805	29.4	250
1718828820	29.56	0.24	0.82	29.56	29.56	29.56	270
1718742360	29.32	-0.13	-0.44	29.585	29.585	28.97	382
1718656020	29.45	0.09	0.31	29.595	29.595	29.27	447
1718396820	29.36	0.33	1.14	29.435	29.435	29.36	150
1718310420	29.03	-0.04	-0.12	29.225	29.225	29.03	133
1718224020	29.065	-0.32	-1.09	29.595	29.595	29	426
1718137620	29.385	0.49	1.70	29.385	29.385	29.385	100
1718051220	28.895	-0.25	-0.84	28.895	28.895	28.895	1
1717792020	29.14	0.28	0.95	29.025	29.14	29.025	136
1717705620	28.865	-0.16	-0.53	28.775	28.865	28.775	390
1717619220	29.02	0.09	0.31	28.95	29.02	28.665	1285
1717532820	28.93	0.09	0.33	29.145	29.225	28.56	189
1717446420	28.835	-0.13	-0.45	29.31	29.335	28.815	597
1717187220	28.965	0.38	1.31	28.965	28.965	28.965	140
1717100820	28.59	0.16	0.55	28.59	28.59	28.59	20
1717014420	28.435	0.05	0.19	28.435	28.435	28.435	33
1716928020	28.38	-0.62	-2.14	29.21	29.21	28.38	6301
1716841560	29	0.61	2.15	28.5	29	28.5	482
1716582420	28.39	0	0.02	28.53	28.53	28.39	100
1716496020	28.385	0.01	0.02	28.675	28.675	28.055	151
1716409620	28.38	-0.24	-0.84	28.765	28.765	28.38	244
1716323160	28.62	0.26	0.90	28.5	28.62	28.5	320
1716236760	28.365	0.13	0.48	28.365	28.365	28.365	50
1715977620	28.23	0.23	0.82	28.495	28.495	28.15	190
1715891220	28	-0.2	-0.71	28.385	28.495	28	437
1715804820	28.2	-0.7	-2.42	29.045	29.045	28.2	566
1715718420	28.9	-0.03	-0.10	28.99	29.105	28.9	659
1715631960	28.93	-0.72	-2.43	29.7	29.7	28.93	102
1715372820	29.65	0.15	0.49	29.51	29.67	29.51	330
1715286420	29.505	0	0.02	29.505	29.505	29.505	2
1715200020	29.5	-0.5	-1.67	30.33	30.33	29.5	105
1715113620	30	-0.28	-0.91	30.53	30.53	29.935	2236
1715027220	30.275	0.29	0.97	30.32	30.32	30	1264
1714768020	29.985	0.07	0.23	30.295	30.295	29.985	143
1714681560	29.915	0.13	0.45	30.29	30.34	29.725	169
1714508820	29.78	-0.25	-0.82	30.275	30.275	29.78	336
1714422420	30.025	-0.16	-0.51	29.705	30.135	29.705	165
1714163220	30.18	0.41	1.39	30.21	30.21	30.18	264
1714076820	29.765	-0.1	-0.32	29.35	29.93	29.35	303
1713990360	29.86	0	0.00	29.86	29.86	29.86	0
1713903960	29.86	0.38	1.27	29.895	29.915	29.86	269
1713817560	29.485	0.04	0.12	29.76	29.76	29.485	133
1713558420	29.45	0.78	2.72	29.45	29.45	29.45	50
1713472020	28.67	-0.3	-1.04	28.67	28.67	28.67	2
1713385620	28.97	0.3	1.05	29.27	29.27	28.97	113
1713299220	28.67	-0.33	-1.14	29.085	29.085	28.595	222
1713212820	29	0.57	2.00	28.995	29	28.95	228

Blackstone Secured Lending

Db X-trackers S&p/asx 20...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions