GS Access Investment Grade Corp Bond (NY: GIGB )

53.68 USD +0.11 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.58 48.67 48.58 48.64 3,320 +0.13(+0.27%)
Feb 27, 2018 48.74 48.74 48.51 48.51 721 -0.28(-0.57%)
Feb 26, 2018 48.79 48.90 48.79 48.79 2,111 +0.07(+0.14%)
Feb 23, 2018 48.65 48.74 48.65 48.72 6,584 +0.12(+0.25%)
Feb 22, 2018 48.60 3,752 +0.10(+0.20%)
Feb 21, 2018 48.66 48.70 48.46 48.50 5,299 -0.13(-0.26%)
Feb 20, 2018 48.77 48.78 48.59 48.63 77,489 -0.13(-0.27%)
Feb 16, 2018 48.76 48.76 48.76 0 -0.03(-0.06%)
Feb 15, 2018 48.67 48.80 48.67 48.79 260,747 +0.23(+0.47%)
Feb 14, 2018 48.63 48.63 48.50 48.56 6,551 -0.07(-0.14%)
Feb 13, 2018 48.68 48.71 48.68 48.63 479,068 -0.17(-0.35%)
Feb 12, 2018 48.83 48.85 48.76 48.80 16,977 +0.01(+0.02%)
Feb 09, 2018 48.86 48.88 48.79 48.79 182,062 -0.18(-0.37%)
Feb 08, 2018 49.01 49.06 48.97 48.97 1,975 -0.17(-0.35%)
Feb 07, 2018 49.38 49.38 49.08 49.14 4,604 -0.14(-0.28%)
Feb 06, 2018 49.27 49.34 49.26 49.28 5,321 -0.21(-0.42%)
Feb 05, 2018 49.49 49.27 49.49 4,522 +0.22(+0.44%)
Feb 02, 2018 49.35 49.35 49.27 49.27 5,922 -0.33(-0.66%)
Feb 01, 2018 49.69 49.69 49.60 49.60 2,646 -0.16(-0.32%)
Jan 31, 2018 49.74 49.77 49.66 49.76 10,375 +0.09(+0.18%)
Jan 30, 2018 49.74 49.74 49.65 49.67 2,495 -0.11(-0.22%)
Jan 29, 2018 49.75 49.78 49.74 49.78 2,003 -0.11(-0.22%)
Jan 26, 2018 49.80 49.89 49.80 49.89 3,722 -0.07(-0.14%)
Jan 25, 2018 49.73 49.96 49.73 49.96 10,957 +0.18(+0.37%)
Jan 24, 2018 49.76 49.78 49.74 49.78 10,320 +0.01(+0.01%)
Jan 23, 2018 49.79 49.79 49.75 49.77 4,842 +0.10(+0.20%)
Jan 22, 2018 49.77 49.77 49.67 49.67 14,294 -0.04(-0.08%)
Jan 19, 2018 49.77 49.77 49.71 49.71 144,764 -0.15(-0.30%)
Jan 18, 2018 49.85 49.86 49.85 49.86 360 -0.08(-0.16%)
Jan 17, 2018 50.08 50.09 49.94 49.94 2,833 -0.13(-0.26%)
Jan 12, 2018 50.07 50.07 50.07 274 +0.02(+0.04%)
Jan 11, 2018 49.90 50.06 49.90 50.05 2,792 +0.09(+0.18%)
Jan 10, 2018 49.96 49.96 2,122 +0.03(+0.06%)
Jan 09, 2018 49.95 49.95 49.89 49.93 2,189 -0.12(-0.25%)
Jan 08, 2018 50.05 50.06 50.05 50.05 1,532 +0.05(+0.10%)
Jan 05, 2018 50.02 50.02 50.00 50.00 2,639 -0.04(-0.07%)
Jan 04, 2018 50.04 50.04 50.04 50.04 779 -0.03(-0.06%)
Jan 03, 2018 50.05 50.10 50.05 50.07 12,931 +0.05(+0.09%)
Jan 02, 2018 50.10 50.10 49.96 50.02 42,884 -0.20(-0.39%)
Dec 29, 2017 50.22 50.22 50.22 0 +0.10(+0.20%)
Dec 28, 2017 50.08 50.14 50.08 50.12 1,249 +0.05(+0.10%)
Dec 27, 2017 50.07 50.07 50.07 50.07 318 +0.04(+0.08%)
Dec 26, 2017 50.04 50.04 50.03 50.03 1,135 +0.04(+0.09%)
Dec 22, 2017 50.00 50.00 49.99 49.99 367 +0.04(+0.08%)
Dec 21, 2017 49.95 49.95 49.95 49.95 744 +0.05(+0.09%)
Dec 20, 2017 49.89 49.91 49.89 49.90 1,220 -0.11(-0.22%)
Dec 19, 2017 50.06 50.06 50.01 50.01 1,025 -0.15(-0.30%)
Dec 18, 2017 50.30 50.30 50.16 50.16 1,823 -0.09(-0.18%)
Dec 15, 2017 50.24 50.25 50.24 50.25 21,942 +0.05(+0.11%)
Dec 14, 2017 50.20 50.20 50.19 50.20 1,194 +0.18(+0.35%)
Dec 13, 2017 50.08 50.08 50.02 50.02 606 +0.06(+0.11%)
Dec 12, 2017 49.97 49.97 49.96 49.96 602 -0.09(-0.17%)
Dec 11, 2017 50.14 50.14 50.05 50.05 2,656 +0.01(+0.01%)
Dec 08, 2017 50.09 50.09 50.04 50.04 5,280 -0.03(-0.05%)
Dec 07, 2017 50.07 50.07 50.07 50.07 450 -0.15(-0.29%)
Dec 06, 2017 50.28 50.28 50.22 50.22 1,000 +0.11(+0.21%)
Dec 05, 2017 49.98 50.11 49.98 50.11 1,723 +0.11(+0.23%)
Dec 04, 2017 50.05 50.05 50.00 2,124 -0.05(-0.10%)
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.