Skip to main content

GS Access Investment Grade Corp Bond (NY: GIGB )

45.61 +0.13 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.86 45.86 45.75 45.79 9,889 -0.04(-0.09%)
Nov 27, 2019 45.77 45.86 45.77 45.84 31,624 -0.02(-0.04%)
Nov 26, 2019 45.78 45.87 45.78 45.85 19,859 +0.12(+0.27%)
Nov 25, 2019 45.70 45.74 45.70 45.73 31,433 +0.09(+0.19%)
Nov 22, 2019 45.59 45.64 45.57 45.64 252,191 +0.11(+0.24%)
Nov 21, 2019 45.57 45.58 45.50 45.53 30,504 -0.13(-0.28%)
Nov 20, 2019 45.64 45.67 45.60 45.66 19,730 +0.08(+0.17%)
Nov 19, 2019 45.53 45.58 45.53 45.58 26,542 +0.12(+0.26%)
Nov 18, 2019 45.46 45.55 45.46 45.47 23,587 +0.01(+0.03%)
Nov 15, 2019 45.44 45.47 45.44 45.45 63,479 +0.00(+0.00%)
Nov 14, 2019 45.45 45.49 45.43 45.45 24,629 +0.17(+0.38%)
Nov 13, 2019 45.32 45.32 45.24 45.28 51,142 +0.09(+0.19%)
Nov 12, 2019 45.14 45.20 45.10 45.19 48,309 +0.06(+0.13%)
Nov 11, 2019 45.15 45.19 45.09 45.13 15,080 +0.02(+0.05%)
Nov 08, 2019 45.17 45.24 45.07 45.11 32,659 -0.06(-0.12%)
Nov 07, 2019 45.26 45.26 45.07 45.16 29,700 -0.25(-0.55%)
Nov 06, 2019 45.38 45.44 45.35 45.41 13,974 +0.14(+0.31%)
Nov 05, 2019 45.30 45.30 45.22 45.27 19,340 -0.22(-0.48%)
Nov 04, 2019 45.46 45.50 45.42 45.49 99,580 -0.13(-0.28%)
Nov 01, 2019 45.67 45.71 45.54 45.61 86,823 -0.03(-0.06%)
Oct 31, 2019 45.61 45.68 45.57 45.64 36,796 +0.26(+0.56%)
Oct 30, 2019 45.25 45.42 45.24 45.39 41,674 +0.13(+0.28%)
Oct 29, 2019 45.28 45.28 45.25 45.26 22,802 -0.04(-0.09%)
Oct 28, 2019 45.31 45.33 45.25 45.30 19,280 -0.10(-0.23%)
Oct 25, 2019 45.48 45.48 45.34 45.40 14,758 -0.03(-0.08%)
Oct 24, 2019 45.49 45.51 45.43 45.44 13,699 +0.05(+0.11%)
Oct 23, 2019 45.44 45.47 45.37 45.39 13,096 +0.04(+0.08%)
Oct 22, 2019 45.43 45.43 45.27 45.35 23,038 +0.04(+0.10%)
Oct 21, 2019 45.29 45.34 45.27 45.31 15,374 -0.07(-0.15%)
Oct 18, 2019 45.39 45.44 45.36 45.38 19,485 +0.04(+0.10%)
Oct 17, 2019 45.29 45.41 45.27 45.33 70,515 +0.03(+0.06%)
Oct 16, 2019 45.26 45.32 45.26 45.31 55,370 +0.07(+0.15%)
Oct 15, 2019 45.30 45.31 45.24 45.24 797,622 -0.08(-0.18%)
Oct 14, 2019 45.26 45.33 45.26 45.32 14,572 +0.14(+0.32%)
Oct 11, 2019 45.22 45.24 45.12 45.18 93,275 -0.07(-0.16%)
Oct 10, 2019 45.35 45.35 45.24 45.25 23,849 -0.22(-0.48%)
Oct 09, 2019 45.58 45.58 45.45 45.47 56,375 -0.05(-0.10%)
Oct 08, 2019 45.65 45.65 45.52 45.52 22,161 -0.03(-0.06%)
Oct 07, 2019 45.61 45.65 45.53 45.54 25,903 -0.20(-0.45%)
Oct 04, 2019 45.61 45.75 45.61 45.75 55,688 +0.16(+0.35%)
Oct 03, 2019 45.47 45.62 45.47 45.59 47,064 +0.18(+0.40%)
Oct 02, 2019 45.38 45.43 45.36 45.40 25,804 -0.01(-0.01%)
Oct 01, 2019 45.20 45.50 45.20 45.41 39,609 +0.08(+0.17%)
Sep 30, 2019 45.23 45.34 45.23 45.33 21,028 +0.07(+0.16%)
Sep 27, 2019 45.26 45.29 45.23 45.26 23,584 +0.02(+0.05%)
Sep 26, 2019 45.26 45.32 45.23 45.24 52,395 +0.09(+0.19%)
Sep 25, 2019 45.37 45.37 45.11 45.15 22,619 -0.26(-0.57%)
Sep 24, 2019 45.29 45.44 45.29 45.41 63,250 +0.15(+0.32%)
Sep 23, 2019 45.32 45.37 45.25 45.26 13,743 +0.03(+0.08%)
Sep 20, 2019 45.09 45.25 45.05 45.23 16,185 +0.25(+0.56%)
Sep 19, 2019 45.05 45.06 44.98 44.98 19,959 +0.10(+0.23%)
Sep 18, 2019 44.89 45.02 44.82 44.88 11,109 +0.06(+0.14%)
Sep 17, 2019 44.68 44.84 44.68 44.81 13,154 +0.11(+0.24%)
Sep 16, 2019 44.62 44.75 44.60 44.70 31,509 +0.18(+0.41%)
Sep 13, 2019 44.69 44.74 44.52 44.52 33,064 -0.33(-0.74%)
Sep 12, 2019 45.01 45.01 44.81 44.85 15,739 -0.04(-0.10%)
Sep 11, 2019 44.96 44.96 44.87 44.90 7,463 -0.04(-0.09%)
Sep 10, 2019 45.18 45.18 44.92 44.94 15,375 -0.32(-0.70%)
Sep 09, 2019 45.26 45.32 45.23 45.25 18,941 -0.27(-0.60%)
Sep 06, 2019 45.45 45.53 45.41 45.52 242,090 +0.18(+0.39%)
Sep 05, 2019 45.41 45.41 45.30 45.35 13,272 -0.32(-0.70%)
Sep 04, 2019 45.60 45.70 45.57 45.67 724,421 +0.06(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.