GS Access Investment Grade Corp Bond (NY: GIGB )

45.80 -0.06 (-0.13%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.62 42.69 42.58 42.66 78,328 -0.01(-0.03%)
Mar 28, 2019 42.68 42.68 42.59 42.67 8,960 +0.04(+0.09%)
Mar 27, 2019 42.68 42.68 42.59 42.63 18,481 +0.07(+0.15%)
Mar 26, 2019 42.50 42.58 42.50 42.57 14,362 +0.02(+0.05%)
Mar 25, 2019 42.39 42.60 42.39 42.54 15,903 +0.12(+0.27%)
Mar 22, 2019 42.36 42.46 42.36 42.43 21,150 +0.25(+0.58%)
Mar 21, 2019 42.23 42.23 42.15 42.18 14,868 +0.03(+0.07%)
Mar 20, 2019 41.97 42.15 41.92 42.15 13,114 +0.20(+0.48%)
Mar 19, 2019 41.92 41.97 41.92 41.95 10,069 +0.02(+0.04%)
Mar 18, 2019 41.97 41.97 41.93 41.93 6,593 -0.01(-0.02%)
Mar 15, 2019 41.96 41.97 41.89 41.94 16,618 +0.12(+0.30%)
Mar 14, 2019 41.85 41.87 41.80 41.81 10,164 -0.09(-0.22%)
Mar 13, 2019 41.89 41.91 41.85 41.91 17,123 +0.03(+0.06%)
Mar 12, 2019 41.86 41.95 41.86 41.88 28,323 +0.10(+0.24%)
Mar 11, 2019 41.73 41.82 41.73 41.78 16,711 -0.00(-0.01%)
Mar 08, 2019 41.66 41.78 41.66 41.78 19,175 +0.06(+0.13%)
Mar 07, 2019 41.74 41.77 41.67 41.73 11,799 +0.08(+0.20%)
Mar 06, 2019 41.66 41.68 41.64 41.65 10,330 +0.04(+0.10%)
Mar 05, 2019 41.58 41.64 41.56 41.60 16,281 +0.00(+0.01%)
Mar 04, 2019 41.56 41.65 41.56 41.60 20,564 +0.10(+0.24%)
Mar 01, 2019 41.56 41.60 41.47 41.50 19,640 -0.05(-0.12%)
Feb 28, 2019 41.62 41.62 41.51 41.55 9,821 -0.00(-0.01%)
Feb 27, 2019 41.60 41.61 41.56 41.56 16,097 -0.13(-0.31%)
Feb 26, 2019 41.66 41.72 41.65 41.68 16,355 +0.06(+0.13%)
Feb 25, 2019 41.64 41.67 41.60 41.63 10,630 -0.01(-0.02%)
Feb 22, 2019 41.64 41.67 41.61 41.64 5,011 +0.14(+0.33%)
Feb 21, 2019 41.52 41.54 41.45 41.50 14,902 -0.11(-0.27%)
Feb 20, 2019 41.59 41.65 41.55 41.61 16,539 -0.03(-0.08%)
Feb 19, 2019 41.66 41.73 41.64 41.64 9,633 -0.04(-0.10%)
Feb 15, 2019 41.56 41.68 41.56 41.68 14,917 +0.10(+0.25%)
Feb 14, 2019 41.59 41.61 41.53 41.58 69,998 +0.06(+0.14%)
Feb 13, 2019 41.50 41.56 41.50 41.52 5,499 -0.09(-0.21%)
Feb 12, 2019 41.55 41.62 41.55 41.61 7,701 +0.01(+0.03%)
Feb 11, 2019 41.56 41.65 41.56 41.59 8,169 -0.06(-0.14%)
Feb 08, 2019 41.59 41.69 41.59 41.65 11,654 +0.10(+0.23%)
Feb 07, 2019 41.60 41.61 41.49 41.56 23,675 +0.04(+0.09%)
Feb 06, 2019 41.64 41.65 41.52 41.52 49,779 -0.11(-0.27%)
Feb 05, 2019 41.58 41.69 41.58 41.63 10,129 +0.13(+0.32%)
Feb 04, 2019 41.50 41.52 41.42 41.50 10,050 -0.04(-0.10%)
Feb 01, 2019 41.58 41.58 41.44 41.54 12,120 -0.04(-0.10%)
Jan 31, 2019 41.42 41.60 41.42 41.58 7,064 +0.26(+0.63%)
Jan 30, 2019 41.27 41.37 41.19 41.32 12,293 +0.12(+0.29%)
Jan 29, 2019 41.19 41.24 41.13 41.20 17,409 +0.09(+0.23%)
Jan 28, 2019 41.13 41.15 41.09 41.10 69,659 -0.02(-0.05%)
Jan 25, 2019 41.05 41.14 41.05 41.13 54,864 +0.02(+0.04%)
Jan 24, 2019 41.07 41.17 41.06 41.11 17,838 +0.13(+0.31%)
Jan 23, 2019 40.97 41.02 40.94 40.98 1,178,988 +0.05(+0.13%)
Jan 22, 2019 40.89 40.98 40.89 40.93 8,522 +0.09(+0.22%)
Jan 18, 2019 40.79 40.88 40.79 40.84 13,686 +0.07(+0.18%)
Jan 17, 2019 40.68 40.79 40.68 40.77 7,219 +0.04(+0.11%)
Jan 16, 2019 40.62 40.75 40.62 40.72 8,756 +0.07(+0.18%)
Jan 15, 2019 40.72 40.72 40.61 40.65 6,807 +0.03(+0.08%)
Jan 14, 2019 40.70 40.70 40.62 40.62 8,965 -0.09(-0.21%)
Jan 11, 2019 40.75 40.77 40.65 40.70 37,668 +0.10(+0.24%)
Jan 10, 2019 40.68 40.68 40.55 40.60 122,762 -0.09(-0.22%)
Jan 09, 2019 40.64 40.71 40.61 40.69 11,070 +0.12(+0.31%)
Jan 08, 2019 40.60 40.61 40.53 40.57 16,604 +0.06(+0.14%)
Jan 07, 2019 40.62 40.62 40.48 40.51 33,268 +0.01(+0.03%)
Jan 04, 2019 40.47 40.53 40.45 40.50 40,008 -0.05(-0.13%)
Jan 03, 2019 40.50 40.57 40.48 40.55 12,599 +0.13(+0.32%)
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.