GS Access Investment Grade Corp Bond (NY: GIGB )

53.23 USD -0.14 (-0.26%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.74 54.12 53.71 54.10 61,000 +0.48(+0.90%)
Feb 27, 2020 53.92 53.92 53.59 53.62 37,768 -0.26(-0.48%)
Feb 26, 2020 53.89 54.04 53.87 53.88 14,072 -0.09(-0.17%)
Feb 25, 2020 54.07 54.11 53.95 53.97 31,805 +0.03(+0.06%)
Feb 24, 2020 54.08 54.09 53.94 53.94 124,673 +0.01(+0.02%)
Feb 21, 2020 54.01 54.04 53.89 53.93 22,600 +0.13(+0.24%)
Feb 20, 2020 53.74 53.82 53.73 53.80 20,039 +0.10(+0.19%)
Feb 19, 2020 53.66 53.74 53.66 53.70 16,005 -0.02(-0.04%)
Feb 18, 2020 53.73 53.80 53.68 53.72 23,432 +0.06(+0.11%)
Feb 14, 2020 53.70 53.70 53.63 53.66 14,400 +0.10(+0.19%)
Feb 13, 2020 53.59 53.62 53.53 53.56 47,819 +0.00(+0.01%)
Feb 12, 2020 53.55 53.59 53.49 53.56 22,002 -0.03(-0.06%)
Feb 11, 2020 53.58 53.66 53.58 53.59 19,076 -0.03(-0.06%)
Feb 10, 2020 53.68 53.68 53.59 53.62 23,248 +0.06(+0.11%)
Feb 07, 2020 53.54 53.61 53.51 53.56 19,100 +0.19(+0.36%)
Feb 06, 2020 53.31 53.44 53.31 53.37 21,272 +0.04(+0.07%)
Feb 05, 2020 53.32 53.40 53.30 53.33 24,944 -0.04(-0.07%)
Feb 04, 2020 53.35 53.43 53.33 53.37 25,992 -0.18(-0.33%)
Feb 03, 2020 53.50 53.58 53.41 53.55 20,351 -0.19(-0.35%)
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%)
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.