GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.47 42.57 42.47 42.55 33,432 +0.08(+0.18%)
May 30, 2019 42.36 42.47 42.36 42.47 14,351 +0.22(+0.51%)
May 29, 2019 42.35 42.35 42.24 42.25 30,222 -0.07(-0.16%)
May 28, 2019 42.25 42.33 42.25 42.32 14,684 +0.10(+0.23%)
May 24, 2019 42.23 42.24 42.20 42.22 9,182 +0.03(+0.06%)
May 23, 2019 42.09 42.24 42.09 42.20 7,249 +0.10(+0.23%)
May 22, 2019 42.10 42.13 42.08 42.10 9,151 +0.07(+0.16%)
May 21, 2019 42.04 42.10 42.02 42.03 24,258 -0.07(-0.16%)
May 20, 2019 42.10 42.13 42.06 42.10 13,583 -0.05(-0.11%)
May 17, 2019 42.13 42.18 42.12 42.15 17,069 +0.02(+0.04%)
May 16, 2019 42.16 42.16 42.11 42.13 15,660 -0.03(-0.08%)
May 15, 2019 42.16 42.16 42.10 42.16 8,340 +0.09(+0.20%)
May 14, 2019 42.09 42.10 42.02 42.08 12,797 +0.03(+0.08%)
May 13, 2019 42.06 42.09 41.98 42.04 8,134 +0.04(+0.10%)
May 10, 2019 42.03 42.03 41.96 42.00 16,245 -0.00(-0.00%)
May 09, 2019 42.05 42.05 41.97 42.00 24,771 +0.02(+0.05%)
May 08, 2019 42.10 42.10 41.98 41.98 13,178 -0.11(-0.25%)
May 07, 2019 42.07 42.13 42.07 42.09 11,238 +0.04(+0.10%)
May 06, 2019 42.03 42.10 42.02 42.05 15,507 +0.06(+0.13%)
May 03, 2019 42.00 42.01 41.95 41.99 25,074 +0.12(+0.28%)
May 02, 2019 41.97 41.98 41.85 41.87 14,371 -0.15(-0.35%)
May 01, 2019 42.11 42.20 41.99 42.02 15,603 -0.08(-0.20%)
Apr 30, 2019 42.05 42.10 42.02 42.10 23,763 +0.07(+0.18%)
Apr 29, 2019 42.05 42.06 42.01 42.03 11,408 -0.10(-0.24%)
Apr 26, 2019 42.15 42.15 42.09 42.13 25,379 +0.13(+0.30%)
Apr 25, 2019 42.04 42.04 41.95 42.00 9,658 -0.02(-0.04%)
Apr 24, 2019 42.01 42.04 41.98 42.02 13,450 +0.15(+0.35%)
Apr 23, 2019 41.86 41.88 41.82 41.87 31,396 +0.10(+0.23%)
Apr 22, 2019 41.73 41.82 41.73 41.77 22,968 -0.08(-0.18%)
Apr 18, 2019 41.91 41.91 41.82 41.85 42,613 +0.03(+0.08%)
Apr 17, 2019 41.87 41.87 41.80 41.82 12,251 -0.00(-0.01%)
Apr 16, 2019 41.90 41.90 41.79 41.82 29,766 -0.12(-0.29%)
Apr 15, 2019 41.92 41.96 41.91 41.94 31,898 +0.06(+0.14%)
Apr 12, 2019 41.88 41.93 41.86 41.88 20,185 -0.03(-0.08%)
Apr 11, 2019 41.94 41.95 41.90 41.92 1,107,387 -0.07(-0.17%)
Apr 10, 2019 41.95 41.99 41.93 41.99 6,776 +0.14(+0.32%)
Apr 09, 2019 41.89 41.89 41.82 41.85 11,843 +0.05(+0.13%)
Apr 08, 2019 41.75 41.82 41.75 41.80 18,699 -0.00(-0.01%)
Apr 05, 2019 41.75 41.82 41.75 41.80 15,581 +0.04(+0.09%)
Apr 04, 2019 41.71 41.76 41.69 41.76 145,221 +0.09(+0.22%)
Apr 03, 2019 41.67 41.71 41.67 41.67 8,660 -0.06(-0.15%)
Apr 02, 2019 41.70 41.76 41.70 41.73 17,456 +0.04(+0.09%)
Apr 01, 2019 41.76 41.78 41.67 41.70 10,352 -0.17(-0.41%)
Mar 29, 2019 41.83 41.90 41.80 41.87 79,801 -0.01(-0.03%)
Mar 28, 2019 41.89 41.89 41.81 41.88 9,128 +0.04(+0.09%)
Mar 27, 2019 41.89 41.89 41.81 41.84 18,829 +0.06(+0.15%)
Mar 26, 2019 41.71 41.80 41.71 41.78 14,633 +0.02(+0.05%)
Mar 25, 2019 41.61 41.82 41.61 41.76 16,203 +0.11(+0.27%)
Mar 22, 2019 41.58 41.68 41.58 41.64 21,548 +0.24(+0.58%)
Mar 21, 2019 41.45 41.45 41.37 41.40 15,148 +0.03(+0.07%)
Mar 20, 2019 41.19 41.37 41.15 41.37 13,361 +0.20(+0.48%)
Mar 19, 2019 41.15 41.19 41.15 41.17 10,259 +0.02(+0.04%)
Mar 18, 2019 41.19 41.20 41.15 41.16 6,718 -0.01(-0.02%)
Mar 15, 2019 41.19 41.19 41.12 41.16 16,931 +0.12(+0.30%)
Mar 14, 2019 41.08 41.10 41.03 41.04 10,355 -0.09(-0.22%)
Mar 13, 2019 41.11 41.14 41.08 41.13 17,445 +0.03(+0.06%)
Mar 12, 2019 41.09 41.17 41.09 41.11 28,856 +0.10(+0.24%)
Mar 11, 2019 40.96 41.05 40.96 41.01 17,026 -0.00(-0.01%)
Mar 08, 2019 40.89 41.01 40.89 41.01 19,536 +0.05(+0.13%)
Mar 07, 2019 40.97 41.00 40.90 40.96 12,021 +0.08(+0.20%)
Mar 06, 2019 40.90 40.91 40.87 40.88 10,524 +0.04(+0.10%)
Mar 05, 2019 40.81 40.87 40.79 40.84 16,587 +0.00(+0.01%)
Mar 04, 2019 40.79 40.88 40.79 40.83 20,950 +0.10(+0.24%)
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.