GS Access Investment Grade Corp Bond (NY: GIGB )

53.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 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%)
Dec 01, 2017 49.87 50.11 49.87 50.05 6,184 +0.09(+0.18%)
Nov 30, 2017 49.90 49.97 49.90 49.96 3,222 -0.04(-0.08%)
Nov 29, 2017 50.02 50.02 49.93 50.00 2,973 -0.19(-0.38%)
Nov 28, 2017 50.19 50.19 50.19 50.19 286 +0.02(+0.04%)
Nov 27, 2017 50.14 50.17 50.11 50.17 6,857 -0.02(-0.04%)
Nov 24, 2017 50.19 50.19 50.19 50.19 661 -0.02(-0.04%)
Nov 22, 2017 50.20 50.21 50.20 50.21 322 +0.16(+0.32%)
Nov 21, 2017 50.05 50.06 50.05 50.05 3,478 +0.12(+0.24%)
Nov 20, 2017 49.92 49.93 49.89 49.93 1,579 +0.01(+0.02%)
Nov 17, 2017 49.92 49.92 49.92 49.92 248 +0.07(+0.14%)
Nov 16, 2017 49.89 49.89 49.85 49.85 2,224 -0.01(-0.02%)
Nov 15, 2017 49.76 49.86 49.68 49.86 2,043 +0.16(+0.32%)
Nov 14, 2017 49.64 49.70 49.64 49.70 5,500 -0.01(-0.03%)
Nov 13, 2017 49.75 49.75 49.70 49.72 2,508 -0.01(-0.01%)
Nov 10, 2017 49.79 49.79 49.71 49.72 1,348 -0.27(-0.54%)
Nov 09, 2017 49.94 49.99 49.92 49.99 1,983 -0.06(-0.12%)
Nov 08, 2017 50.09 50.09 50.05 50.05 1,542 -0.04(-0.08%)
Nov 07, 2017 50.05 50.13 50.05 50.09 3,009 -0.10(-0.21%)
Nov 06, 2017 50.09 50.21 50.09 50.19 14,159 +0.09(+0.19%)
Nov 03, 2017 50.10 50.10 50.10 50.10 939 +0.02(+0.04%)
Nov 02, 2017 50.06 50.08 50.06 50.08 616 +0.05(+0.10%)
Nov 01, 2017 50.00 50.07 50.00 50.03 3,501 -0.10(-0.20%)
Oct 31, 2017 50.15 50.15 50.13 50.13 460 -0.05(-0.11%)
Oct 30, 2017 50.19 50.19 50.19 50.19 268 +0.09(+0.17%)
Oct 27, 2017 50.08 50.10 50.08 50.10 2,171 +0.09(+0.19%)
Oct 26, 2017 49.91 50.01 49.91 50.01 978 +0.03(+0.06%)
Oct 25, 2017 49.93 49.98 49.91 49.98 15,775 -0.09(-0.19%)
Oct 24, 2017 50.06 50.09 50.06 50.07 13,814 -0.07(-0.13%)
Oct 23, 2017 50.14 50.14 50.14 50.14 370 +0.05(+0.10%)
Oct 20, 2017 50.08 50.08 50.07 50.08 4,379 -0.11(-0.23%)
Oct 19, 2017 50.20 50.27 50.15 50.20 44,294 +0.05(+0.11%)
Oct 18, 2017 50.09 50.15 50.09 50.15 4,777 -0.10(-0.20%)
Oct 17, 2017 50.17 50.26 50.16 50.25 7,870 +0.06(+0.11%)
Oct 16, 2017 50.25 50.25 50.19 50.19 1,275 +0.02(+0.05%)
Oct 13, 2017 50.15 50.25 50.15 50.17 1,013 +0.05(+0.10%)
Oct 12, 2017 50.03 50.14 50.03 50.12 53,437 +0.01(+0.02%)
Oct 11, 2017 50.15 50.15 50.11 50.11 2,126 +0.00(+0.00%)
Oct 10, 2017 50.08 50.21 50.08 50.11 24,810 +0.01(+0.02%)
Oct 09, 2017 50.04 50.11 50.03 50.10 2,284 +0.06(+0.12%)
Oct 06, 2017 50.05 50.05 50.04 50.04 2,100 -0.07(-0.14%)
Oct 05, 2017 50.08 50.11 50.08 50.11 2,136 -0.05(-0.10%)
Oct 04, 2017 50.08 50.17 50.08 50.16 8,712 +0.07(+0.14%)
Oct 03, 2017 50.01 50.09 50.01 50.09 6,465 +0.08(+0.16%)
Oct 02, 2017 50.01 50.01 50.01 50.01 108 -0.17(-0.34%)
Sep 29, 2017 50.19 50.21 50.07 50.18 61,759 +0.07(+0.14%)
Sep 28, 2017 50.00 50.12 49.97 50.11 13,650 +0.13(+0.26%)
Sep 27, 2017 49.99 49.99 49.98 49.98 300 -0.24(-0.48%)
Sep 26, 2017 50.20 50.22 50.20 50.22 4,000 -0.03(-0.06%)
Sep 25, 2017 50.15 50.27 50.15 50.25 27,004 +0.13(+0.26%)
Sep 22, 2017 50.14 50.14 50.03 50.12 30,876 +0.07(+0.14%)
Sep 21, 2017 50.08 50.16 50.04 50.05 35,800 -0.03(-0.06%)
Sep 20, 2017 50.11 50.11 49.96 50.08 17,662 -0.04(-0.08%)
Sep 19, 2017 50.12 50.12 50.12 50.12 1,000 +0.02(+0.04%)
Sep 18, 2017 50.10 50.10 50.10 50.10 1,275 -0.01(-0.02%)
Sep 15, 2017 50.07 50.11 50.06 50.11 28,707 +0.01(+0.02%)
Sep 14, 2017 50.03 50.11 50.02 50.10 12,319 +0.06(+0.13%)
Sep 13, 2017 50.11 50.11 50.02 50.03 6,254 -0.01(-0.01%)
Sep 12, 2017 50.10 50.10 50.04 50.04 2,247 -0.06(-0.12%)
Sep 11, 2017 50.10 50.10 50.10 50.10 151 -0.19(-0.38%)
Sep 08, 2017 50.23 50.29 50.23 50.29 6,020 -0.15(-0.30%)
Sep 07, 2017 50.23 50.44 50.23 50.44 41,023 +0.25(+0.50%)
Sep 06, 2017 50.27 50.30 50.19 50.19 2,250 -0.07(-0.13%)
Sep 05, 2017 50.16 50.28 50.15 50.26 20,569 +0.17(+0.33%)
Sep 01, 2017 50.16 50.16 50.09 50.09 1,245 -0.15(-0.30%)
Aug 31, 2017 50.24 50.24 50.20 50.24 21,652 +0.05(+0.10%)
Aug 30, 2017 50.19 50.19 50.19 50.19 400 +0.00(+0.00%)
Aug 29, 2017 50.29 50.30 50.16 50.19 20,653 -0.01(-0.02%)
Aug 28, 2017 50.17 50.20 50.16 50.20 19,722 +0.04(+0.08%)
Aug 25, 2017 50.12 50.22 50.11 50.16 83,453 +0.06(+0.11%)
Aug 24, 2017 50.10 50.15 50.10 50.10 25,760 -0.05(-0.09%)
Aug 23, 2017 50.14 50.17 50.10 50.15 1,017,806 +0.10(+0.20%)
Aug 22, 2017 50.05 50.09 50.03 50.05 9,251 -0.05(-0.10%)
Aug 21, 2017 50.05 50.11 50.05 50.10 3,763 +0.05(+0.11%)
Aug 18, 2017 50.12 50.14 50.03 50.05 16,913 -0.03(-0.07%)
Aug 17, 2017 49.99 50.09 49.99 50.08 13,600 +0.05(+0.10%)
Aug 16, 2017 49.89 50.08 49.89 50.03 16,759 +0.16(+0.32%)
Aug 15, 2017 49.87 49.87 49.87 49.87 313 -0.06(-0.12%)
Aug 14, 2017 49.91 49.97 49.87 49.93 14,587 -0.01(-0.02%)
Aug 11, 2017 49.82 49.94 49.82 49.94 9,020 +0.01(+0.02%)
Aug 10, 2017 49.91 49.94 49.85 49.93 8,983 +0.03(+0.07%)
Aug 09, 2017 49.96 49.98 49.90 49.90 4,402 +0.02(+0.03%)
Aug 08, 2017 50.01 50.01 49.85 49.88 12,077 -0.17(-0.34%)
Aug 07, 2017 50.05 50.08 50.02 50.05 85,226 +0.03(+0.06%)
Aug 04, 2017 50.08 50.08 49.98 50.02 11,659 -0.18(-0.36%)
Aug 03, 2017 50.16 50.20 50.16 50.20 502,210 +0.05(+0.10%)
Aug 02, 2017 50.21 50.21 50.15 50.15 170,000 -0.04(-0.08%)
Aug 01, 2017 50.10 50.19 50.10 50.19 579,102 +0.02(+0.04%)
Jul 31, 2017 50.13 50.17 50.13 50.17 22,902 +0.03(+0.06%)
Jul 28, 2017 50.10 50.17 50.10 50.14 303,100 +0.08(+0.15%)
Jul 27, 2017 50.02 50.07 50.02 50.06 781,430 -0.10(-0.21%)
Jul 26, 2017 50.03 50.17 50.03 50.17 4,402 +0.18(+0.36%)
Jul 25, 2017 50.06 50.07 49.99 49.99 10,150 -0.29(-0.58%)
Jul 21, 2017 50.28 50.28 50.28 0 +0.11(+0.22%)
Jul 20, 2017 50.19 50.25 50.17 50.17 2,924 +0.06(+0.12%)
Jul 19, 2017 50.11 50.16 50.09 50.11 4,880 +0.00(+0.00%)
Jul 18, 2017 50.04 50.11 50.04 50.11 8,648 +0.15(+0.30%)
Jul 17, 2017 49.91 49.97 49.91 49.96 1,397 +0.06(+0.12%)
Jul 14, 2017 49.97 49.97 49.86 49.90 616 +0.11(+0.22%)
Jul 13, 2017 49.82 49.82 49.74 49.79 2,778 -0.09(-0.18%)
Jul 12, 2017 49.85 49.89 49.85 49.88 900 +0.15(+0.30%)
Jul 11, 2017 49.69 49.73 49.67 49.73 974 +0.06(+0.11%)
Jul 10, 2017 49.70 49.70 49.67 49.67 1,381 +0.05(+0.11%)
Jul 07, 2017 49.66 49.66 49.62 49.62 810 -0.04(-0.08%)
Jul 06, 2017 49.68 49.68 49.57 49.66 42,293 -0.10(-0.20%)
Jul 05, 2017 49.75 49.80 49.75 49.76 10,075 +0.00(+0.00%)
Jul 03, 2017 49.87 49.87 49.76 49.76 1,650 -0.17(-0.34%)
Jun 30, 2017 49.96 49.96 49.90 49.93 96,796 -0.03(-0.06%)
Jun 29, 2017 49.87 49.96 49.87 49.96 2,155 -0.10(-0.20%)
Jun 28, 2017 50.01 50.06 49.96 50.06 400 +0.02(+0.05%)
Jun 27, 2017 50.06 50.06 50.01 50.04 1,045 -0.13(-0.27%)
Jun 26, 2017 50.21 50.22 50.14 50.17 31,690 +0.09(+0.18%)
Jun 23, 2017 50.06 50.10 50.06 50.08 62,400 -0.02(-0.04%)
Jun 22, 2017 50.14 50.14 50.06 50.10 75,995 +0.01(+0.02%)
Jun 21, 2017 50.01 50.09 50.00 50.09 37,500 +0.00(+0.00%)
Jun 20, 2017 50.00 50.10 50.00 50.09 24,708 +0.10(+0.20%)
Jun 19, 2017 50.05 50.05 49.98 49.99 12,760 +0.01(+0.02%)
Jun 16, 2017 50.01 50.05 49.98 49.98 74,125 +0.05(+0.10%)
Jun 15, 2017 49.97 49.98 49.93 49.93 8,602 +0.01(+0.02%)
Jun 14, 2017 49.98 50.04 49.92 49.92 991 +0.19(+0.39%)
Jun 13, 2017 49.74 49.74 49.73 49.73 675 -0.02(-0.04%)
Jun 12, 2017 49.68 49.89 49.66 49.75 61,980 +0.04(+0.08%)
Jun 09, 2017 49.62 49.71 49.62 49.71 11,429 -0.08(-0.16%)
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.