Skip to main content

GS Access Investment Grade Corp Bond (NY: GIGB )

45.66 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.22 40.22 40.12 40.12 10,651 -0.06(-0.15%)
Sep 27, 2018 40.13 40.18 40.07 40.17 12,962 +0.06(+0.15%)
Sep 26, 2018 40.06 40.12 40.01 40.12 10,057 +0.12(+0.31%)
Sep 25, 2018 40.00 40.01 39.92 39.99 39,563 -0.05(-0.12%)
Sep 24, 2018 40.04 40.09 40.00 40.04 15,613 -0.07(-0.17%)
Sep 21, 2018 40.08 40.12 40.04 40.11 29,202 +0.01(+0.02%)
Sep 20, 2018 39.95 40.10 39.95 40.10 26,801 +0.17(+0.42%)
Sep 19, 2018 39.98 39.98 39.87 39.93 7,486 -0.08(-0.21%)
Sep 18, 2018 40.11 40.12 39.98 40.01 27,983 -0.18(-0.46%)
Sep 17, 2018 40.17 40.22 40.14 40.20 1,887,254 +0.06(+0.14%)
Sep 14, 2018 40.13 40.20 40.13 40.14 5,385 -0.07(-0.17%)
Sep 13, 2018 40.18 40.21 40.15 40.21 2,354 +0.03(+0.08%)
Sep 12, 2018 40.19 40.19 40.13 40.17 24,363 +0.08(+0.19%)
Sep 11, 2018 40.05 40.10 40.03 40.10 5,074 -0.08(-0.19%)
Sep 10, 2018 40.09 40.17 40.09 40.17 1,651 +0.13(+0.33%)
Sep 07, 2018 40.05 40.11 40.04 40.04 2,513 -0.14(-0.35%)
Sep 06, 2018 40.20 40.22 40.18 40.18 6,788 +0.07(+0.18%)
Sep 05, 2018 40.06 40.13 40.06 40.11 6,080 +0.00(+0.01%)
Sep 04, 2018 40.14 40.14 40.07 40.11 4,331 -0.14(-0.35%)
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 40.30 40.30 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 40.30 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 +0.08(+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%)
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.