GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.13 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.91 43.96 43.73 43.92 21,965 +0.09(+0.20%)
Jul 30, 2019 43.87 43.89 43.80 43.83 19,308 -0.04(-0.10%)
Jul 29, 2019 43.93 43.93 43.87 43.88 31,448 -0.00(-0.00%)
Jul 26, 2019 43.89 43.89 43.82 43.88 19,324 +0.07(+0.16%)
Jul 25, 2019 43.77 43.83 43.72 43.81 13,207 -0.09(-0.21%)
Jul 24, 2019 43.90 43.92 43.83 43.90 17,310 +0.12(+0.26%)
Jul 23, 2019 43.80 43.82 43.74 43.79 28,121 -0.01(-0.03%)
Jul 22, 2019 43.84 43.84 43.78 43.80 76,809 +0.09(+0.20%)
Jul 19, 2019 43.73 43.77 43.69 43.71 13,000 -0.06(-0.15%)
Jul 18, 2019 43.66 43.78 43.61 43.78 12,461 +0.14(+0.31%)
Jul 17, 2019 43.52 43.69 43.52 43.64 24,569 +0.15(+0.34%)
Jul 16, 2019 43.47 43.50 43.43 43.49 14,810 -0.12(-0.26%)
Jul 15, 2019 43.60 43.61 43.54 43.61 18,646 +0.07(+0.16%)
Jul 12, 2019 43.45 43.55 43.44 43.54 32,559 +0.06(+0.14%)
Jul 11, 2019 43.59 43.62 43.45 43.48 42,657 -0.17(-0.39%)
Jul 10, 2019 43.65 43.69 43.59 43.64 14,085 +0.01(+0.03%)
Jul 09, 2019 43.60 43.66 43.59 43.63 13,674 -0.07(-0.16%)
Jul 08, 2019 43.78 43.78 43.69 43.70 14,908 -0.03(-0.07%)
Jul 05, 2019 43.76 43.76 43.58 43.73 22,252 -0.29(-0.65%)
Jul 03, 2019 43.92 44.02 43.92 44.01 24,946 +0.12(+0.26%)
Jul 02, 2019 43.78 43.92 43.78 43.90 16,547 +0.12(+0.26%)
Jul 01, 2019 43.86 43.89 43.73 43.78 17,706 +0.02(+0.04%)
Jun 28, 2019 43.68 43.93 43.68 43.77 80,915 +0.09(+0.21%)
Jun 27, 2019 43.54 43.68 43.54 43.67 13,521 +0.16(+0.37%)
Jun 26, 2019 43.56 43.56 43.46 43.51 15,867 -0.09(-0.20%)
Jun 25, 2019 43.68 43.68 43.57 43.60 29,436 -0.08(-0.18%)
Jun 24, 2019 43.60 43.70 43.60 43.67 8,630 +0.18(+0.41%)
Jun 21, 2019 43.56 43.57 43.46 43.49 20,199 -0.15(-0.35%)
Jun 20, 2019 43.60 43.66 43.54 43.65 173,534 +0.23(+0.53%)
Jun 19, 2019 43.09 43.46 43.10 43.42 19,760 +0.26(+0.61%)
Jun 18, 2019 43.21 43.25 43.15 43.16 21,154 +0.18(+0.43%)
Jun 17, 2019 42.93 43.01 42.93 42.97 12,689 -0.01(-0.02%)
Jun 14, 2019 42.88 42.98 42.88 42.98 15,854 +0.06(+0.13%)
Jun 13, 2019 42.93 42.97 42.89 42.93 11,222 +0.08(+0.19%)
Jun 12, 2019 42.82 42.86 42.81 42.85 15,486 +0.01(+0.02%)
Jun 11, 2019 42.80 42.85 42.80 42.84 10,368 +0.02(+0.04%)
Jun 10, 2019 42.85 42.86 42.80 42.82 20,341 -0.07(-0.17%)
Jun 07, 2019 42.92 42.94 42.89 42.89 20,904 +0.20(+0.47%)
Jun 06, 2019 42.71 42.77 42.68 42.69 11,873 +0.03(+0.07%)
Jun 05, 2019 42.73 42.75 42.64 42.67 74,529 +0.03(+0.07%)
Jun 04, 2019 42.63 42.67 42.58 42.63 11,689 -0.06(-0.13%)
Jun 03, 2019 42.59 42.73 42.56 42.69 12,681 +0.14(+0.34%)
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%)
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.