GS Access Investment Grade Corp Bond (NY: GIGB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	53.62	53.76	53.61	53.74	24,900	+0.19(+0.35%)
Jan 30, 2020	53.53	53.65	53.53	53.55	32,255	-0.03(-0.06%)
Jan 29, 2020	53.54	53.60	53.49	53.58	38,278	+0.15(+0.29%)
Jan 28, 2020	53.46	53.49	53.40	53.43	387,848	-0.09(-0.17%)
Jan 27, 2020	53.46	53.54	53.43	53.52	38,531	+0.08(+0.15%)
Jan 24, 2020	53.42	53.47	53.38	53.44	23,700	+0.11(+0.20%)
Jan 23, 2020	53.29	53.39	53.28	53.33	41,669	+0.07(+0.13%)
Jan 22, 2020	53.28	53.31	53.23	53.26	37,051	+0.04(+0.08%)
Jan 21, 2020	53.12	53.23	53.09	53.22	12,446	+0.18(+0.34%)
Jan 17, 2020	52.88	53.04	52.88	53.04	14,900	+0.06(+0.12%)
Jan 16, 2020	52.98	53.01	52.90	52.98	8,898	+0.02(+0.04%)
Jan 15, 2020	52.97	52.97	52.89	52.96	21,195	+0.14(+0.26%)
Jan 14, 2020	52.79	52.84	52.73	52.82	10,501	+0.02(+0.04%)
Jan 13, 2020	52.75	52.83	52.75	52.80	17,608	-0.07(-0.13%)
Jan 10, 2020	52.77	52.89	52.77	52.87	29,700	+0.17(+0.31%)
Jan 09, 2020	52.49	52.71	52.49	52.70	40,788	+0.16(+0.31%)
Jan 08, 2020	52.66	52.67	52.44	52.54	61,083	-0.06(-0.11%)
Jan 07, 2020	52.65	52.72	52.59	52.60	14,295	-0.17(-0.32%)
Jan 06, 2020	52.88	52.91	52.70	52.77	32,311	-0.09(-0.17%)
Jan 03, 2020	52.75	52.91	52.75	52.86	102,000	+0.13(+0.25%)
Jan 02, 2020	52.74	52.83	52.67	52.73	124,260	+0.13(+0.25%)
Dec 31, 2019	52.62	52.68	52.54	52.60	70,800	-0.11(-0.22%)
Dec 30, 2019	52.59	52.72	52.54	52.71	20,049	-0.04(-0.08%)
Dec 27, 2019	52.74	52.78	52.70	52.76	31,000	-0.03(-0.06%)
Dec 26, 2019	52.71	52.79	52.70	52.78	18,560	+0.10(+0.18%)
Dec 24, 2019	52.52	52.73	52.52	52.69	18,300	+0.07(+0.13%)
Dec 23, 2019	52.70	52.70	52.55	52.62	16,669	-0.04(-0.08%)
Dec 20, 2019	52.60	52.68	52.60	52.66	68,700	+0.01(+0.01%)
Dec 19, 2019	52.53	52.72	52.53	52.65	95,759	+0.06(+0.12%)
Dec 18, 2019	52.58	52.62	52.54	52.59	53,428	-0.08(-0.15%)
Dec 17, 2019	52.69	52.69	52.61	52.67	18,551	+0.04(+0.09%)
Dec 16, 2019	52.71	52.71	52.59	52.62	29,733	-0.10(-0.20%)
Dec 13, 2019	52.57	52.76	52.50	52.73	20,800	+0.35(+0.67%)
Dec 12, 2019	52.56	52.58	52.31	52.38	48,716	-0.34(-0.64%)
Dec 11, 2019	52.56	52.78	52.56	52.72	20,293	+0.19(+0.36%)
Dec 10, 2019	52.47	52.57	52.47	52.53	32,683	+0.00(+0.00%)
Dec 09, 2019	52.63	52.63	52.52	52.53	17,448	+0.02(+0.03%)
Dec 06, 2019	52.38	52.55	52.38	52.51	43,300	-0.04(-0.08%)
Dec 05, 2019	52.40	52.55	52.40	52.55	35,611	-0.02(-0.04%)
Dec 04, 2019	52.62	52.62	52.43	52.57	33,719	-0.05(-0.10%)
Dec 03, 2019	52.51	52.71	52.51	52.62	134,890	+0.32(+0.61%)
Dec 02, 2019	52.28	52.32	52.21	52.30	39,881	-0.36(-0.68%)
Nov 29, 2019	52.74	52.74	52.61	52.66	8,600	-0.05(-0.09%)
Nov 27, 2019	52.64	52.74	52.64	52.71	27,500	-0.02(-0.04%)
Nov 26, 2019	52.65	52.75	52.65	52.73	17,269	+0.14(+0.27%)
Nov 25, 2019	52.55	52.60	52.55	52.59	27,334	+0.10(+0.19%)
Nov 22, 2019	52.43	52.49	52.41	52.49	219,300	+0.13(+0.24%)
Nov 21, 2019	52.41	52.42	52.32	52.36	26,526	-0.14(-0.28%)
Nov 20, 2019	52.49	52.52	52.44	52.51	17,157	+0.09(+0.17%)
Nov 19, 2019	52.36	52.42	52.36	52.42	23,081	+0.13(+0.26%)
Nov 18, 2019	52.28	52.39	52.28	52.28	20,511	+0.01(+0.03%)
Nov 15, 2019	52.25	52.29	52.25	52.27	55,200	+0.00(+0.00%)
Nov 14, 2019	52.27	52.31	52.24	52.27	21,417	+0.20(+0.38%)
Nov 13, 2019	52.12	52.12	52.03	52.07	44,472	+0.10(+0.19%)
Nov 12, 2019	51.91	51.98	51.86	51.97	42,009	+0.07(+0.13%)
Nov 11, 2019	51.92	51.97	51.85	51.90	13,114	+0.03(+0.05%)
Nov 08, 2019	51.94	52.02	51.83	51.87	28,400	-0.06(-0.12%)
Nov 07, 2019	52.05	52.05	51.83	51.94	25,827	-0.29(-0.55%)
Nov 06, 2019	52.19	52.26	52.15	52.22	12,152	+0.16(+0.31%)
Nov 05, 2019	52.10	52.10	52.01	52.06	16,818	-0.25(-0.48%)
Nov 04, 2019	52.28	52.33	52.23	52.31	86,593	-0.15(-0.28%)

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.