Optionistics

GSBD Stock Prices

Data as of

Last
8.58
Change
-0.06
Open
8.59
Previous
8.64
High
8.69
Low
8.45
Bid
-
Ask
-
Volume
1,340,081
Trades
-
Dividend
0.45
Yield
8.04%
Ex-Div
Sep 28, 2017
Split Date
-
Impl Vol
0.0%
Hist Vol
24.4%
Opt Volume
0
Open Int
2,681

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20268.598.698.458.58-0.061,340,08100.0000.244
Nov 6, 20268.508.828.428.64-0.161,079,783280.2790.244
Nov 5, 20268.979.038.668.80-0.141,105,61400.0000.243
Nov 4, 20268.909.078.908.94+0.11949,323120.2430.243
Nov 3, 20268.928.948.738.83-0.09589,30330.5940.243
Nov 2, 20268.939.028.888.92-0.01651,599520.2560.243
Oct 30, 20269.039.058.878.93-0.13809,76910.3050.243
Oct 29, 20268.809.078.809.06+0.20893,492380.2440.243
Oct 28, 20268.768.878.728.86+0.09575,516110.0000.242
Oct 27, 20268.608.798.608.77+0.20817,28500.0000.242
Oct 26, 20268.628.668.528.57-0.05477,74540.3100.242
Oct 23, 20268.658.698.518.62-0.09598,10400.0000.242
Oct 22, 20268.548.768.528.71+0.15739,595110.0000.241
Oct 21, 20268.598.628.468.56+0.02891,65850.0000.241
Oct 20, 20268.578.678.498.54-0.05810,89540.2410.241
Oct 19, 20268.768.818.548.59-0.14766,182560.2880.241
Oct 16, 20268.958.958.718.73-0.19605,379190.4730.240
Oct 15, 20268.649.008.638.92+0.281,074,09570.5070.241
Oct 14, 20268.708.778.598.64-0.10809,58020.3310.239
Oct 13, 20268.868.868.678.74-0.06638,30260.3520.239
Oct 12, 20268.798.878.708.80+0.03766,135331.8900.241
Oct 9, 20268.918.918.758.77-0.11881,117210.3440.241
Oct 8, 20268.758.948.758.88+0.07977,82800.0000.242
Oct 7, 20268.989.008.718.81-0.221,377,0391170.2840.242
Oct 6, 20269.079.149.029.03-0.02676,2681080.7070.241
Oct 5, 20269.109.319.059.05-0.02605,36990.2510.241
Oct 2, 20269.239.289.059.07+0.00869,08520.2710.241
Oct 1, 20269.059.219.019.17+0.08970,669180.5270.241
Sep 30, 20269.239.239.069.09-0.401,064,4231590.2490.242
Sep 29, 20269.429.629.429.49+0.03786,830720.2630.244
Sep 28, 20269.509.509.379.46-0.081,062,8721320.3800.244
Sep 25, 20269.539.559.449.54+0.01604,61180.1730.244
Sep 24, 20269.659.659.499.53-0.11700,805490.3300.244
Sep 23, 20269.729.729.629.64-0.09810,887110.2020.244
Sep 22, 20269.959.959.739.73-0.07570,53110.2150.244
Sep 21, 20269.709.879.699.80+0.10733,460340.1650.245
Sep 18, 202610.0010.009.699.70-0.291,305,262630.2620.244
Sep 17, 20269.9010.189.869.99+0.201,000,1291760.1800.242
Sep 16, 20269.649.829.589.79+0.151,203,253140.1640.242
Sep 15, 20269.629.689.569.64+0.01551,32940.0000.241
Sep 14, 20269.659.789.619.63+0.00604,31090.4200.242
Sep 11, 20269.629.689.569.63+0.05425,236370.0000.242
Sep 10, 20269.609.649.479.58-0.06665,18340.3610.242
Sep 9, 20269.609.729.389.64-0.04950,6391200.0000.242
Sep 8, 20269.769.859.599.68+0.001,260,7322280.2220.242
Sep 4, 20269.8510.069.859.98+0.08538,011530.1890.242
Sep 3, 202610.0010.089.779.90-0.03679,536940.1880.242
Sep 2, 202610.1110.149.839.93-0.201,330,547840.4890.242
Sep 1, 202610.2310.2810.1010.13-0.10772,769340.2040.241
Aug 31, 202610.1010.3810.1010.23+0.10820,3153390.1880.242
Aug 28, 202610.1510.2010.1010.13+0.00518,548640.1830.241
Aug 27, 20269.9810.159.9810.13+0.11771,591420.1790.241
Aug 26, 202610.0710.119.9710.02-0.08693,1811040.1390.241
Aug 25, 202610.0010.109.9310.10+0.10902,267380.1810.241
Aug 24, 20269.8410.009.8310.00+0.16557,407200.2750.241
Aug 21, 20269.969.969.819.84-0.08997,624570.1560.241
Aug 20, 20269.909.989.849.92+0.041,177,7885000.2630.241
Aug 19, 20269.809.919.779.88+0.08753,36210.0000.241
Aug 18, 20269.799.839.779.80+0.02616,307130.2780.241
Aug 17, 20269.849.899.759.78-0.07979,93350.2150.241
Aug 14, 20269.949.959.839.85-0.08829,05570.2120.241
Aug 13, 20269.589.969.589.93+0.351,322,6342200.1680.241
Aug 12, 20269.649.719.559.58-0.12703,27620.3880.239
Aug 11, 20269.749.809.639.70-0.051,093,822700.1710.239
Aug 10, 20269.709.829.509.75+0.001,515,472270.7010.239

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 28, 2017Oct 16, 20170.451.808.04%
Jun 28, 2017Jul 17, 20170.451.807.95%
Dec 28, 2016Jan 17, 20170.451.802.10%
Sep 28, 2016Oct 17, 20160.451.802.10%
Jun 28, 2016Jul 15, 20160.451.802.10%
Mar 29, 2016Apr 15, 20160.451.802.10%
Dec 29, 2015Jan 28, 20160.451.802.10%
Sep 28, 2015Oct 15, 20150.451.802.10%
Jun 26, 2015Jul 15, 20150.451.802.10%
Mar 27, 2015Apr 30, 20150.451.800.00%

Split History

Split DateFactorAnnounced
No splits on record.