Skip to main content

GS Access Investment Grade Corp Bond (NY: GIGB )

45.61 +0.13 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 40.25 40.25 40.25 0 +0.02(+0.04%)
Aug 30, 2018 40.32 40.32 40.23 40.23 3,456 +0.02(+0.04%)
Aug 29, 2018 40.31 40.31 40.21 40.21 12,572 -0.08(-0.21%)
Aug 28, 2018 40.27 40.30 40.22 40.30 16,920 +0.00(+0.00%)
Aug 27, 2018 40.31 40.38 40.30 40.30 6,760 -0.06(-0.14%)
Aug 24, 2018 40.35 40.42 40.35 40.35 4,201 -0.01(-0.02%)
Aug 23, 2018 40.42 40.43 40.36 40.36 3,250 -0.02(-0.04%)
Aug 22, 2018 40.45 40.45 40.31 40.38 5,848 +0.06(+0.14%)
Aug 21, 2018 40.34 40.38 40.31 40.32 9,317 -0.11(-0.27%)
Aug 20, 2018 40.43 40.44 40.36 40.43 3,910 +0.17(+0.43%)
Aug 17, 2018 40.33 40.34 40.26 40.26 2,520 +0.03(+0.07%)
Aug 16, 2018 40.29 40.29 40.22 40.23 3,371 +0.00(+0.01%)
Aug 15, 2018 40.21 40.22 40.18 40.22 3,499 +0.09(+0.21%)
Aug 14, 2018 40.17 40.17 40.09 40.14 1,841 +0.06(+0.16%)
Aug 13, 2018 40.13 40.16 40.07 40.07 5,330 -0.07(-0.17%)
Aug 10, 2018 40.08 40.21 40.08 40.14 4,201 -0.01(-0.02%)
Aug 09, 2018 40.16 40.16 40.09 40.15 1,790 +0.09(+0.23%)
Aug 08, 2018 40.15 40.15 40.06 40.06 1,388 -0.08(-0.19%)
Aug 07, 2018 40.19 40.22 40.13 40.13 9,482 -0.09(-0.23%)
Aug 06, 2018 40.26 40.26 40.21 40.22 3,214 +0.07(+0.19%)
Aug 03, 2018 40.14 40.21 40.11 40.15 5,161 +0.10(+0.25%)
Aug 02, 2018 39.97 40.08 39.97 40.05 6,396 +0.01(+0.03%)
Aug 01, 2018 40.05 40.08 40.04 40.04 5,712 -0.12(-0.29%)
Jul 31, 2018 40.14 40.15 40.07 40.15 18,157 +0.17(+0.42%)
Jul 30, 2018 40.06 40.06 39.99 39.99 3,773 -0.06(-0.15%)
Jul 27, 2018 40.13 40.13 40.04 40.04 28,171 -0.04(-0.10%)
Jul 26, 2018 40.03 40.09 40.03 40.09 2,688 +0.06(+0.16%)
Jul 25, 2018 40.02 40.05 40.02 40.02 1,674 +0.08(+0.20%)
Jul 24, 2018 39.94 40.01 39.90 39.95 10,272 +0.12(+0.29%)
Jul 23, 2018 39.89 39.95 39.82 39.83 21,548 -0.12(-0.31%)
Jul 20, 2018 40.08 40.08 39.95 39.95 13,304 -0.14(-0.34%)
Jul 19, 2018 40.10 40.13 40.07 40.09 5,119 +0.06(+0.14%)
Jul 18, 2018 40.08 40.08 40.02 40.03 15,949 -0.02(-0.05%)
Jul 17, 2018 40.04 40.06 40.00 40.05 4,996 +0.04(+0.10%)
Jul 16, 2018 40.00 40.08 39.99 40.01 9,208 -0.05(-0.12%)
Jul 13, 2018 40.04 40.13 40.04 40.06 9,579 +0.02(+0.06%)
Jul 12, 2018 40.08 40.08 40.04 40.04 914 +0.03(+0.08%)
Jul 11, 2018 40.01 40.05 39.95 40.01 16,657 +0.04(+0.09%)
Jul 10, 2018 40.00 40.00 39.97 39.97 3,574 -0.03(-0.08%)
Jul 09, 2018 39.90 40.00 39.90 40.00 3,461 +0.06(+0.15%)
Jul 06, 2018 40.00 40.02 39.92 39.95 6,484 +0.05(+0.13%)
Jul 05, 2018 39.84 39.91 39.84 39.89 3,410 +0.13(+0.33%)
Jul 03, 2018 39.76 39.76 39.76 0 +0.07(+0.19%)
Jul 02, 2018 39.71 39.72 39.68 39.69 5,505 +0.01(+0.04%)
Jun 29, 2018 39.76 39.79 39.67 39.67 5,914 -0.01(-0.03%)
Jun 28, 2018 39.71 39.71 39.68 39.68 2,279 -0.05(-0.12%)
Jun 27, 2018 39.71 39.73 39.66 39.73 2,329 +0.15(+0.38%)
Jun 26, 2018 39.61 39.65 39.58 39.58 8,720 +0.02(+0.05%)
Jun 25, 2018 39.58 39.58 39.56 39.56 4,189 +0.02(+0.05%)
Jun 22, 2018 39.52 39.60 39.52 39.54 5,069 -0.06(-0.15%)
Jun 21, 2018 39.58 39.60 39.57 39.60 2,146 +0.03(+0.08%)
Jun 20, 2018 39.78 39.78 39.57 39.57 6,642 -0.13(-0.33%)
Jun 19, 2018 39.76 39.77 39.70 39.70 18,087 +0.02(+0.06%)
Jun 18, 2018 39.73 39.76 39.67 39.67 20,636 -0.12(-0.31%)
Jun 15, 2018 39.88 39.90 39.78 39.80 3,572 +0.05(+0.13%)
Jun 14, 2018 39.71 39.80 39.71 39.75 4,338 +0.10(+0.26%)
Jun 13, 2018 39.70 39.71 39.60 39.64 20,415 -0.06(-0.16%)
Jun 12, 2018 39.67 39.71 39.66 39.71 2,059 +0.04(+0.11%)
Jun 11, 2018 39.63 39.68 39.63 39.66 6,210 -0.05(-0.13%)
Jun 08, 2018 39.72 39.75 39.71 39.71 5,574 -0.03(-0.08%)
Jun 07, 2018 39.68 39.80 39.67 39.75 3,364 +0.13(+0.33%)
Jun 06, 2018 39.63 39.63 39.61 39.62 4,185 -0.15(-0.37%)
Jun 05, 2018 39.77 39.85 39.76 39.76 8,873 +0.00(+0.00%)
Jun 04, 2018 39.76 39.78 39.71 39.76 4,877 -0.02(-0.06%)
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.