Blackstone Secured Lending Fund (GM8) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 20.59 | 21.00 | 20.59 | 21.00 | 21.00 | +0.57% | 0 | 0.00 |
| Oct 30, 2026 | 20.76 | 20.88 | 20.76 | 20.88 | 20.88 | -0.17% | 24 | 3.43 |
| Oct 29, 2026 | 20.55 | 20.92 | 20.55 | 20.92 | 20.92 | +2.37% | 0 | 0.00 |
| Oct 28, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.35% | 0 | 0.00 |
| Oct 27, 2026 | 20.25 | 20.71 | 20.25 | 20.71 | 20.71 | +1.10% | 0 | 0.00 |
| Oct 26, 2026 | 20.60 | 20.60 | 20.49 | 20.49 | 20.49 | -2.27% | 0 | 0.00 |
| Oct 23, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | +2.09% | 0 | 0.00 |
| Oct 22, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.77% | 0 | 0.00 |
| Oct 21, 2026 | 20.75 | 20.90 | 20.75 | 20.90 | 20.90 | -0.48% | 0 | 0.00 |
| Oct 20, 2026 | 20.66 | 21.00 | 20.66 | 21.00 | 21.00 | +0.31% | 0 | 0.00 |
| Oct 19, 2026 | 20.90 | 20.94 | 20.90 | 20.94 | 20.94 | -1.62% | 0 | 0.00 |
| Oct 16, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.78% | 0 | 0.00 |
| Oct 15, 2026 | 20.95 | 21.67 | 20.95 | 21.67 | 21.67 | +3.31% | 0 | 0.00 |
| Oct 14, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.57% | 0 | 0.00 |
| Oct 13, 2026 | 21.07 | 21.09 | 21.07 | 21.09 | 21.09 | +0.12% | 0 | 0.00 |
| Oct 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.57% | 0 | 0.00 |
| Oct 09, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | +2.72% | 0 | 0.00 |
| Oct 08, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.10% | 0 | 0.00 |
| Oct 07, 2026 | 20.61 | 20.86 | 20.61 | 20.86 | 20.86 | +0.17% | 0 | 0.00 |
| Oct 06, 2026 | 20.70 | 20.82 | 20.70 | 20.82 | 20.82 | -4.10% | 0 | 0.00 |
| Oct 05, 2026 | 21.11 | 21.71 | 21.11 | 21.71 | 21.71 | +3.68% | 200 | 30.66 |
| Oct 02, 2026 | 21.02 | 21.02 | 20.94 | 20.94 | 20.94 | -1.18% | 0 | 0.00 |
| Oct 01, 2026 | 20.97 | 21.19 | 20.97 | 21.19 | 21.19 | +1.17% | 23 | 3.73 |
| Sep 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | +2.41% | 0 | 0.00 |
| Sep 29, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 20.45 | -0.87% | 0 | 0.00 |
| Sep 28, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 20.63 | -1.02% | 0 | 0.00 |
| Sep 25, 2026 | 21.35 | 21.54 | 21.35 | 21.54 | 20.84 | +0.05% | 0 | 0.00 |
| Sep 24, 2026 | 21.34 | 21.53 | 21.34 | 21.53 | 20.83 | -0.46% | 0 | 0.00 |
| Sep 23, 2026 | 21.35 | 22.11 | 21.35 | 21.63 | 20.93 | +0.11% | 25 | 2.70 |
| Sep 22, 2026 | 21.47 | 21.60 | 21.47 | 21.60 | 20.91 | -0.53% | 0 | 0.00 |
| Sep 21, 2026 | 21.43 | 21.72 | 21.43 | 21.72 | 21.02 | +0.32% | 0 | 0.00 |
| Sep 18, 2026 | 21.79 | 21.79 | 21.65 | 21.65 | 20.95 | +0.53% | 0 | 0.00 |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | +1.53% | 0 | 0.00 |
| Sep 16, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 20.52 | -1.37% | 0 | 0.00 |
| Sep 15, 2026 | 21.01 | 21.50 | 21.01 | 21.50 | 20.81 | +1.54% | 0 | 0.00 |
| Sep 14, 2026 | 20.79 | 21.18 | 20.79 | 21.18 | 20.50 | +2.39% | 0 | 0.00 |
| Sep 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.02 | -0.38% | 0 | 0.00 |
| Sep 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.09 | -1.21% | 0 | 0.00 |
| Sep 09, 2026 | 20.82 | 21.02 | 20.82 | 21.02 | 20.34 | -0.24% | 0 | 0.00 |
| Sep 08, 2026 | 21.00 | 21.07 | 21.00 | 21.07 | 20.39 | -0.19% | 0 | 0.00 |
| Sep 07, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.43 | +0.69% | 0 | 0.00 |
| Sep 04, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.29 | -0.29% | 0 | 0.00 |
| Sep 03, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.35 | +0.07% | 0 | 0.00 |
| Sep 02, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.33 | -1.27% | 0 | 0.00 |
| Sep 01, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.59 | -2.83% | 0 | 0.00 |
| Aug 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.19 | +2.53% | 23 | 1.93 |
| Aug 28, 2026 | 20.95 | 21.36 | 20.95 | 21.36 | 20.67 | +1.11% | 60 | 5.48 |
| Aug 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 20.44 | +0.64% | 0 | 0.00 |
| Aug 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.31 | -0.76% | 0 | 0.00 |
| Aug 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.47 | +2.17% | 0 | 0.00 |
