Blackstone / GSO Long-Short Credit Income Fund - BGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.83	11.87	11.87	11.87	11.79	65,369
December 03, 2025	11.73	11.79	11.79	11.85	11.73	75,600
December 02, 2025	11.8	11.81	11.81	11.86	11.76	81,800
December 01, 2025	11.9	11.85	11.85	11.9	11.78	127,030
November 28, 2025	11.92	11.9	11.9	11.98	11.86	44,937
November 26, 2025	11.83	11.9	11.9	11.91	11.81	81,700
November 25, 2025	11.68	11.81	11.81	11.88	11.68	67,000
November 24, 2025	11.62	11.65	11.65	11.67	11.52	47,489
November 21, 2025	11.55	11.62	11.62	11.63	11.52	80,800
November 20, 2025	11.67	11.55	11.55	11.71	11.55	92,000
November 19, 2025	11.73	11.74	11.74	11.79	11.65	115,800
November 18, 2025	11.7	11.69	11.69	11.8	11.69	120,846
November 17, 2025	11.77	11.78	11.78	11.85	11.74	97,000
November 14, 2025	11.8	11.81	11.81	11.89	11.78	35,700
November 13, 2025	11.81	11.81	11.81	11.91	11.81	71,914
November 12, 2025	11.86	11.85	11.85	11.9	11.83	83,500
November 11, 2025	11.82	11.82	11.82	11.84	11.8	63,800
November 10, 2025	11.79	11.79	11.79	11.83	11.74	81,000
November 07, 2025	11.79	11.76	11.76	11.8	11.71	97,700
November 06, 2025	11.83	11.76	11.76	11.83	11.74	47,127
November 05, 2025	11.76	11.77	11.77	11.83	11.7	51,840
November 04, 2025	11.74	11.8	11.8	11.84	11.71	72,989
November 03, 2025	11.8	11.73	11.73	11.83	11.72	63,016
October 31, 2025	11.8	11.79	11.79	11.85	11.71	62,700
October 30, 2025	11.69	11.75	11.75	11.86	11.69	68,100
October 29, 2025	11.84	11.77	11.77	11.84	11.73	108,155
October 28, 2025	11.81	11.8	11.8	11.87	11.78	54,644
October 27, 2025	11.84	11.76	11.76	11.85	11.74	76,300
October 24, 2025	11.78	11.84	11.84	11.86	11.78	49,000
October 23, 2025	11.77	11.86	11.86	11.87	11.77	55,448
October 22, 2025	11.75	11.8	11.8	11.81	11.7	61,000
October 21, 2025	11.64	11.71	11.71	11.72	11.62	44,900
October 20, 2025	11.61	11.6	11.6	11.63	11.58	83,100
October 17, 2025	11.67	11.61	11.61	11.67	11.57	50,602
October 16, 2025	11.78	11.66	11.66	11.8	11.65	101,300
October 15, 2025	11.76	11.77	11.77	11.87	11.75	53,200
October 14, 2025	11.82	11.79	11.79	11.87	11.7	75,107
October 13, 2025	11.84	11.83	11.83	11.88	11.74	56,937
October 10, 2025	11.91	11.72	11.72	11.95	11.72	101,647
October 09, 2025	11.97	11.95	11.95	12.01	11.86	233,000
October 08, 2025	12.04	12.01	12.01	12.04	11.95	110,837
October 07, 2025	11.93	11.94	11.94	11.96	11.89	101,300
October 06, 2025	11.91	11.86	11.86	11.91	11.78	120,000
October 03, 2025	11.9	11.87	11.87	11.95	11.84	113,111
October 02, 2025	11.83	11.88	11.88	11.92	11.83	121,600
October 01, 2025	11.95	11.89	11.89	11.98	11.88	132,200
September 30, 2025	11.94	12	12	12.02	11.93	85,070
September 29, 2025	11.95	11.98	11.98	12.05	11.95	88,604
September 26, 2025	12.11	11.99	11.99	12.19	11.99	88,900
September 25, 2025	12.19	12.15	12.15	12.24	12.12	55,628
September 24, 2025	12.2	12.19	12.19	12.22	12.16	74,200
September 23, 2025	12.21	12.24	12.24	12.29	12.16	99,427
September 22, 2025	12.38	12.31	12.23	12.38	12.26	47,600
September 19, 2025	12.36	12.36	12.27	12.4	12.26	30,911
September 18, 2025	12.37	12.36	12.28	12.39	12.34	56,600
September 17, 2025	12.45	12.39	12.31	12.45	12.33	72,022
September 16, 2025	12.45	12.39	12.31	12.45	12.37	35,412
September 15, 2025	12.45	12.46	12.38	12.6	12.39	162,900
September 12, 2025	12.55	12.46	12.38	12.55	12.44	59,400
September 11, 2025	12.49	12.52	12.52	12.53	12.45	142,316

Blackstone / GSO Long-Short Credit Income Fund (BGX) NYSE