GS Access Investment Grade Corp Bond (NY: GIGB )

53.70 USD +0.13 (+0.24%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 52.52 52.57 52.37 52.46 75,500 -0.17(-0.32%)
Oct 31, 2019 52.59 52.67 52.54 52.63 31,914 +0.29(+0.56%)
Oct 30, 2019 52.18 52.37 52.16 52.33 36,145 +0.15(+0.28%)
Oct 29, 2019 52.20 52.21 52.17 52.18 19,777 -0.05(-0.09%)
Oct 28, 2019 52.24 52.27 52.17 52.23 16,722 -0.12(-0.23%)
Oct 25, 2019 52.44 52.44 52.28 52.35 12,800 -0.04(-0.08%)
Oct 24, 2019 52.45 52.47 52.38 52.39 11,882 +0.06(+0.11%)
Oct 23, 2019 52.39 52.43 52.31 52.33 11,359 +0.04(+0.08%)
Oct 22, 2019 52.38 52.38 52.20 52.29 19,982 +0.05(+0.10%)
Oct 21, 2019 52.22 52.28 52.20 52.24 13,335 -0.08(-0.15%)
Oct 18, 2019 52.33 52.39 52.30 52.32 16,900 +0.05(+0.10%)
Oct 17, 2019 52.22 52.36 52.20 52.27 61,160 +0.03(+0.06%)
Oct 16, 2019 52.18 52.25 52.18 52.24 48,024 +0.08(+0.15%)
Oct 15, 2019 52.23 52.24 52.16 52.16 691,795 -0.10(-0.18%)
Oct 14, 2019 52.18 52.27 52.18 52.26 12,639 +0.17(+0.32%)
Oct 11, 2019 52.14 52.16 52.02 52.09 80,900 -0.08(-0.16%)
Oct 10, 2019 52.29 52.29 52.16 52.17 20,685 -0.25(-0.48%)
Oct 09, 2019 52.55 52.55 52.40 52.42 48,896 -0.05(-0.10%)
Oct 08, 2019 52.63 52.63 52.48 52.48 19,221 -0.03(-0.06%)
Oct 07, 2019 52.59 52.63 52.49 52.51 22,467 -0.24(-0.45%)
Oct 04, 2019 52.59 52.75 52.59 52.74 48,300 +0.19(+0.35%)
Oct 03, 2019 52.43 52.60 52.43 52.56 40,820 +0.21(+0.40%)
Oct 02, 2019 52.33 52.38 52.30 52.35 22,381 -0.01(-0.01%)
Oct 01, 2019 52.12 52.46 52.12 52.36 34,354 -0.05(-0.10%)
Sep 30, 2019 52.29 52.42 52.29 52.41 18,189 +0.08(+0.16%)
Sep 27, 2019 52.33 52.36 52.29 52.33 20,400 +0.03(+0.05%)
Sep 26, 2019 52.33 52.39 52.29 52.30 45,320 +0.10(+0.19%)
Sep 25, 2019 52.45 52.45 52.15 52.20 19,565 -0.30(-0.57%)
Sep 24, 2019 52.36 52.53 52.36 52.50 54,710 +0.17(+0.32%)
Sep 23, 2019 52.39 52.46 52.31 52.33 11,888 +0.04(+0.08%)
Sep 20, 2019 52.13 52.31 52.08 52.29 14,000 +0.29(+0.56%)
Sep 19, 2019 52.08 52.10 52.00 52.00 17,264 +0.12(+0.23%)
Sep 18, 2019 51.90 52.04 51.82 51.88 9,609 +0.07(+0.14%)
Sep 17, 2019 51.65 51.84 51.65 51.81 11,378 +0.13(+0.24%)
Sep 16, 2019 51.58 51.74 51.56 51.68 27,255 +0.21(+0.41%)
Sep 13, 2019 51.67 51.73 51.47 51.47 28,600 -0.38(-0.74%)
Sep 12, 2019 52.04 52.04 51.80 51.85 13,614 -0.05(-0.10%)
Sep 11, 2019 51.98 51.98 51.88 51.90 6,456 -0.05(-0.09%)
Sep 10, 2019 52.24 52.24 51.93 51.95 13,299 -0.36(-0.70%)
Sep 09, 2019 52.33 52.40 52.29 52.31 16,384 -0.32(-0.60%)
Sep 06, 2019 52.55 52.64 52.49 52.63 209,400 +0.20(+0.39%)
Sep 05, 2019 52.50 52.50 52.37 52.43 11,480 -0.37(-0.70%)
Sep 04, 2019 52.72 52.84 52.68 52.80 626,601 +0.07(+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.