GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.14 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.26 45.34 45.22 45.30 37,076 +0.25(+0.56%)
Oct 30, 2019 44.91 45.07 44.90 45.04 41,991 +0.13(+0.28%)
Oct 29, 2019 44.94 44.94 44.91 44.92 22,976 -0.04(-0.09%)
Oct 28, 2019 44.97 44.99 44.91 44.96 19,426 -0.10(-0.23%)
Oct 25, 2019 45.14 45.14 45.00 45.06 14,870 -0.03(-0.08%)
Oct 24, 2019 45.15 45.16 45.09 45.10 13,804 +0.05(+0.11%)
Oct 23, 2019 45.10 45.13 45.03 45.05 13,196 +0.04(+0.08%)
Oct 22, 2019 45.09 45.09 44.93 45.01 23,214 +0.04(+0.10%)
Oct 21, 2019 44.95 45.00 44.93 44.97 15,492 -0.07(-0.15%)
Oct 18, 2019 45.04 45.10 45.02 45.04 19,633 +0.04(+0.10%)
Oct 17, 2019 44.95 45.07 44.93 44.99 71,053 +0.03(+0.06%)
Oct 16, 2019 44.91 44.97 44.91 44.97 55,792 +0.07(+0.15%)
Oct 15, 2019 44.96 44.97 44.90 44.90 803,699 -0.08(-0.18%)
Oct 14, 2019 44.91 44.99 44.91 44.98 14,683 +0.14(+0.32%)
Oct 11, 2019 44.88 44.90 44.78 44.84 93,986 -0.07(-0.16%)
Oct 10, 2019 45.01 45.01 44.90 44.91 24,031 -0.22(-0.48%)
Oct 09, 2019 45.23 45.23 45.10 45.12 56,805 -0.05(-0.10%)
Oct 08, 2019 45.30 45.30 45.17 45.17 22,330 -0.03(-0.06%)
Oct 07, 2019 45.27 45.30 45.18 45.20 26,101 -0.20(-0.45%)
Oct 04, 2019 45.27 45.41 45.27 45.40 56,113 +0.16(+0.35%)
Oct 03, 2019 45.13 45.28 45.13 45.24 47,423 +0.18(+0.40%)
Oct 02, 2019 45.04 45.09 45.02 45.06 26,001 -0.01(-0.01%)
Oct 01, 2019 44.86 45.16 44.86 45.07 39,911 +0.08(+0.17%)
Sep 30, 2019 44.89 45.00 44.89 44.99 21,188 +0.07(+0.16%)
Sep 27, 2019 44.92 44.95 44.89 44.92 23,764 +0.02(+0.05%)
Sep 26, 2019 44.92 44.97 44.88 44.90 52,794 +0.09(+0.19%)
Sep 25, 2019 45.02 45.02 44.77 44.81 22,791 -0.26(-0.57%)
Sep 24, 2019 44.95 45.09 44.95 45.07 63,732 +0.14(+0.32%)
Sep 23, 2019 44.97 45.03 44.91 44.92 13,848 +0.03(+0.08%)
Sep 20, 2019 44.75 44.90 44.71 44.89 16,308 +0.25(+0.56%)
Sep 19, 2019 44.71 44.72 44.64 44.64 20,111 +0.10(+0.23%)
Sep 18, 2019 44.55 44.68 44.48 44.54 11,193 +0.06(+0.14%)
Sep 17, 2019 44.34 44.50 44.34 44.47 13,254 +0.11(+0.24%)
Sep 16, 2019 44.28 44.42 44.26 44.37 31,749 +0.18(+0.41%)
Sep 13, 2019 44.36 44.40 44.18 44.18 33,316 -0.33(-0.74%)
Sep 12, 2019 44.67 44.67 44.47 44.51 15,859 -0.04(-0.10%)
Sep 11, 2019 44.62 44.62 44.54 44.56 7,520 -0.04(-0.09%)
Sep 10, 2019 44.84 44.84 44.58 44.60 15,492 -0.31(-0.70%)
Sep 09, 2019 44.92 44.98 44.89 44.91 19,085 -0.27(-0.60%)
Sep 06, 2019 45.11 45.19 45.06 45.18 243,933 +0.17(+0.39%)
Sep 05, 2019 45.07 45.07 44.96 45.01 13,373 -0.32(-0.70%)
Sep 04, 2019 45.26 45.36 45.22 45.32 729,937 +0.06(+0.12%)
Sep 03, 2019 45.27 45.41 45.20 45.27 492,541 -0.03(-0.06%)
Aug 30, 2019 45.25 45.31 45.16 45.29 85,843 -0.01(-0.03%)
Aug 29, 2019 45.29 45.30 45.17 45.30 15,076 -0.04(-0.08%)
Aug 28, 2019 45.47 45.48 45.34 45.34 43,317 +0.02(+0.04%)
Aug 27, 2019 45.24 45.37 45.24 45.32 28,291 +0.12(+0.27%)
Aug 26, 2019 45.27 45.29 45.13 45.20 147,832 -0.01(-0.02%)
Aug 23, 2019 45.02 45.26 45.00 45.21 270,611 +0.20(+0.45%)
Aug 22, 2019 45.11 45.12 45.00 45.01 66,801 -0.13(-0.29%)
Aug 21, 2019 44.99 45.18 44.99 45.14 26,603 +0.06(+0.13%)
Aug 20, 2019 44.98 45.08 44.96 45.08 182,651 +0.22(+0.50%)
Aug 19, 2019 44.84 44.91 44.83 44.85 15,262 -0.13(-0.28%)
Aug 16, 2019 44.93 45.02 44.87 44.98 14,132 -0.01(-0.03%)
Aug 15, 2019 44.81 45.00 44.81 44.99 49,254 +0.20(+0.44%)
Aug 14, 2019 44.75 44.83 44.75 44.80 53,495 +0.15(+0.33%)
Aug 13, 2019 44.73 44.73 44.63 44.65 11,987 -0.08(-0.18%)
Aug 12, 2019 44.57 44.75 44.57 44.73 32,638 +0.27(+0.60%)
Aug 09, 2019 44.54 44.57 44.45 44.46 20,322 -0.07(-0.15%)
Aug 08, 2019 44.40 44.53 44.32 44.53 13,330 +0.07(+0.15%)
Aug 07, 2019 44.67 44.67 44.46 44.46 29,038 +0.02(+0.04%)
Aug 06, 2019 44.31 44.45 44.31 44.45 372,887 +0.13(+0.29%)
Aug 05, 2019 44.36 44.36 44.27 44.32 32,853 +0.05(+0.11%)
Aug 02, 2019 44.20 44.27 44.18 44.27 22,307 +0.03(+0.06%)
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.