Blackstone Secured Lending More 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

GM8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	28.23	-0.03	-0.09%	27.99	28.245	27.99	1,184
Jul 11 2024	28.255	-0.05	-0.16%	28.305	28.305	28.255	365
Jul 10 2024	28.30	-0.20	-0.70%	28.45	28.535	28.30	470
Jul 09 2024	28.50	-0.45	-1.55%	28.895	29.415	28.50	237
Jul 08 2024	28.95	-0.07	-0.22%	29.32	29.32	28.735	74
Jul 05 2024	29.015	0.26	0.90%	29.015	29.015	29.015	61
Jul 04 2024	28.755	0.00	0.00%	28.755	28.755	28.755	0.00
Jul 03 2024	28.755	-0.01	-0.03%	28.84	28.84	28.755	108
Jul 02 2024	28.765	0.37	1.29%	28.085	28.83	28.085	1,009
Jul 01 2024	28.40	-0.48	-1.65%	28.20	28.805	28.20	2,326
Jun 28 2024	28.875	-0.82	-2.76%	29.085	29.085	28.875	440
Jun 27 2024	29.695	-0.16	-0.52%	29.94	29.94	29.67	100
Jun 26 2024	29.85	0.20	0.67%	29.805	29.85	29.805	28
Jun 25 2024	29.65	-0.07	-0.24%	29.81	29.81	29.615	380
Jun 24 2024	29.72	0.27	0.93%	30.01	30.50	29.72	581
Jun 21 2024	29.445	0.05	0.15%	29.575	29.575	29.425	98
Jun 20 2024	29.40	-0.16	-0.54%	29.805	29.805	29.40	250
Jun 19 2024	29.56	0.24	0.82%	29.56	29.56	29.56	270
Jun 18 2024	29.32	-0.13	-0.44%	29.585	29.585	28.97	382
Jun 17 2024	29.45	0.09	0.31%	29.595	29.595	29.27	447
Jun 14 2024	29.36	0.33	1.14%	29.435	29.435	29.36	150
Jun 13 2024	29.03	-0.04	-0.12%	29.225	29.225	29.03	133
Jun 12 2024	29.065	-0.32	-1.09%	29.595	29.595	29.00	426
Jun 11 2024	29.385	0.49	1.70%	29.385	29.385	29.385	100
Jun 10 2024	28.895	-0.25	-0.84%	28.895	28.895	28.895	1
Jun 07 2024	29.14	0.28	0.95%	29.025	29.14	29.025	136
Jun 06 2024	28.865	-0.16	-0.53%	28.775	28.865	28.775	390
Jun 05 2024	29.02	0.09	0.31%	28.95	29.02	28.665	1,285
Jun 04 2024	28.93	0.09	0.33%	29.145	29.225	28.56	189
Jun 03 2024	28.835	-0.13	-0.45%	29.31	29.335	28.815	597
May 31 2024	28.965	0.38	1.31%	28.965	28.965	28.965	140
May 30 2024	28.59	0.16	0.55%	28.59	28.59	28.59	20
May 29 2024	28.435	0.05	0.19%	28.435	28.435	28.435	33
May 28 2024	28.38	-0.62	-2.14%	29.21	29.21	28.38	6,301
May 27 2024	29.00	0.61	2.15%	28.50	29.00	28.50	482
May 24 2024	28.39	0.00	0.02%	28.53	28.53	28.39	100
May 23 2024	28.385	0.01	0.02%	28.675	28.675	28.055	151
May 22 2024	28.38	-0.24	-0.84%	28.765	28.765	28.38	244
May 21 2024	28.62	0.26	0.90%	28.50	28.62	28.50	320
May 20 2024	28.365	0.13	0.48%	28.365	28.365	28.365	50
May 17 2024	28.23	0.23	0.82%	28.495	28.495	28.15	190
May 16 2024	28.00	-0.20	-0.71%	28.385	28.495	28.00	437
May 15 2024	28.20	-0.70	-2.42%	29.045	29.045	28.20	566
May 14 2024	28.90	-0.03	-0.10%	28.99	29.105	28.90	659
May 13 2024	28.93	-0.72	-2.43%	29.70	29.70	28.93	102
May 10 2024	29.65	0.15	0.49%	29.51	29.67	29.51	330
May 09 2024	29.505	0.00	0.02%	29.505	29.505	29.505	2
May 08 2024	29.50	-0.50	-1.67%	30.33	30.33	29.50	105
May 07 2024	30.00	-0.28	-0.91%	30.53	30.53	29.935	2,236
May 06 2024	30.275	0.29	0.97%	30.32	30.32	30.00	1,264
May 03 2024	29.985	0.07	0.23%	30.295	30.295	29.985	143
May 02 2024	29.915	0.13	0.45%	30.29	30.34	29.725	169
Apr 30 2024	29.78	-0.25	-0.82%	30.275	30.275	29.78	336
Apr 29 2024	30.025	-0.16	-0.51%	29.705	30.135	29.705	165
Apr 26 2024	30.18	0.41	1.39%	30.21	30.21	30.18	264
Apr 25 2024	29.765	-0.10	-0.32%	29.35	29.93	29.35	303
Apr 24 2024	29.86	0.00	0.00%	29.86	29.86	29.86	0.00
Apr 23 2024	29.86	0.38	1.27%	29.895	29.915	29.86	269
Apr 22 2024	29.485	0.04	0.12%	29.76	29.76	29.485	133
Apr 19 2024	29.45	0.78	2.72%	29.45	29.45	29.45	50
Apr 18 2024	28.67	-0.30	-1.04%	28.67	28.67	28.67	2
Apr 17 2024	28.97	0.30	1.05%	29.27	29.27	28.97	113
Apr 16 2024	28.67	-0.33	-1.14%	29.085	29.085	28.595	222
Apr 15 2024	29.00	0.57	2.00%	28.995	29.00	28.95	228

Blackstone Secured Lending

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