GS Access Investment Grade Corp Bond (NY: GIGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.98	54.31	53.95	54.26	15,800	+0.26(+0.49%)
May 28, 2020	53.91	53.99	53.82	53.99	15,751	+0.07(+0.13%)
May 27, 2020	53.84	53.93	53.75	53.93	37,054	+0.17(+0.32%)
May 26, 2020	53.88	53.92	53.75	53.75	22,563	-0.07(-0.12%)
May 22, 2020	53.85	53.86	53.76	53.82	97,400	+0.12(+0.22%)
May 21, 2020	53.77	53.90	53.70	53.70	12,980	-0.20(-0.37%)
May 20, 2020	53.53	53.90	53.45	53.90	75,147	+0.53(+0.99%)
May 19, 2020	53.36	53.41	53.24	53.37	25,152	+0.22(+0.40%)
May 18, 2020	53.16	53.28	53.10	53.15	27,172	+0.09(+0.18%)
May 15, 2020	52.78	53.06	52.78	53.06	15,600	+0.33(+0.63%)
May 14, 2020	52.71	52.75	52.53	52.73	36,253	+0.19(+0.36%)
May 13, 2020	52.69	52.69	52.43	52.54	21,974	+0.10(+0.19%)
May 12, 2020	52.55	52.59	52.31	52.44	23,752	+0.48(+0.92%)
May 11, 2020	52.21	52.23	51.73	51.96	31,190	-0.32(-0.60%)
May 08, 2020	52.42	52.46	52.21	52.28	30,000	-0.24(-0.46%)
May 07, 2020	52.36	52.53	52.36	52.52	18,660	+0.05(+0.09%)
May 06, 2020	52.60	52.63	52.42	52.47	19,849	-0.43(-0.81%)
May 05, 2020	52.90	53.12	52.90	52.90	20,233	-0.02(-0.04%)
May 04, 2020	53.15	53.15	52.92	52.92	75,495	-0.06(-0.12%)
May 01, 2020	52.86	54.71	52.72	52.98	91,000	-0.29(-0.54%)
Apr 30, 2020	53.27	53.51	53.24	53.27	13,614	-0.19(-0.36%)
Apr 29, 2020	53.42	53.53	53.30	53.46	25,133	+0.21(+0.39%)
Apr 28, 2020	53.17	53.32	53.05	53.25	23,249	+0.24(+0.45%)
Apr 27, 2020	53.55	53.55	53.01	53.01	49,400	-0.51(-0.95%)
Apr 24, 2020	53.54	53.54	53.20	53.52	21,400	+0.04(+0.08%)
Apr 23, 2020	53.38	53.60	53.25	53.48	8,830	+0.16(+0.29%)
Apr 22, 2020	53.40	53.40	53.07	53.32	17,254	+0.22(+0.41%)
Apr 21, 2020	53.56	53.56	53.00	53.10	17,841	-0.42(-0.78%)
Apr 20, 2020	53.02	53.52	53.02	53.52	21,780	-0.25(-0.46%)
Apr 17, 2020	53.98	54.03	53.43	53.77	19,500	+0.49(+0.92%)
Apr 16, 2020	53.70	53.89	53.25	53.28	270,742	-0.38(-0.71%)
Apr 15, 2020	53.19	53.73	53.19	53.66	13,666	+0.09(+0.17%)
Apr 14, 2020	53.63	53.89	53.50	53.57	55,353	-0.06(-0.11%)
Apr 13, 2020	54.00	54.00	53.31	53.63	41,628	-0.10(-0.19%)
Apr 09, 2020	53.26	53.86	53.20	53.73	33,800	+1.88(+3.63%)
Apr 08, 2020	51.14	52.01	51.14	51.85	31,381	+0.53(+1.02%)
Apr 07, 2020	51.48	51.48	51.22	51.32	28,445	+0.42(+0.83%)
Apr 06, 2020	50.53	51.00	50.53	50.90	35,514	+0.73(+1.46%)
Apr 03, 2020	50.93	50.93	50.14	50.17	31,100	-0.14(-0.28%)
Apr 02, 2020	50.49	50.82	50.26	50.31	34,159	-0.06(-0.12%)
Apr 01, 2020	50.51	50.94	50.16	50.37	46,043	-0.87(-1.69%)
Mar 31, 2020	51.08	51.47	51.08	51.24	36,198	-0.12(-0.24%)
Mar 30, 2020	51.02	51.45	50.98	51.36	16,627	+0.87(+1.72%)
Mar 27, 2020	50.97	50.97	50.06	50.49	18,400	+0.16(+0.32%)
Mar 26, 2020	49.83	50.67	49.81	50.33	37,869	+0.29(+0.58%)
Mar 25, 2020	49.42	50.81	48.71	50.04	1,094,729	+1.56(+3.22%)
Mar 24, 2020	46.84	48.68	46.84	48.48	395,541	+1.50(+3.19%)
Mar 23, 2020	46.09	47.44	45.99	46.98	749,066	+2.87(+6.51%)
Mar 20, 2020	44.66	45.79	44.03	44.11	45,100	-0.12(-0.27%)
Mar 19, 2020	45.07	45.78	43.65	44.23	194,625	-1.35(-2.96%)
Mar 18, 2020	46.80	48.14	45.03	45.58	183,092	-2.55(-5.30%)
Mar 17, 2020	49.59	49.65	47.97	48.13	116,645	-1.59(-3.20%)
Mar 16, 2020	48.95	50.20	48.61	49.72	139,134	-1.33(-2.61%)
Mar 13, 2020	50.01	51.05	49.45	51.05	287,000	+1.90(+3.86%)
Mar 12, 2020	50.51	51.62	48.63	49.15	206,596	-2.26(-4.40%)
Mar 11, 2020	52.99	52.99	51.35	51.42	67,620	-1.32(-2.51%)
Mar 10, 2020	53.96	53.96	52.74	52.74	95,877	-1.00(-1.86%)
Mar 09, 2020	54.38	54.38	53.57	53.74	49,829	-1.15(-2.10%)
Mar 06, 2020	54.94	55.01	54.65	54.89	95,900	+0.27(+0.49%)
Mar 05, 2020	54.64	54.73	54.54	54.62	34,645	+0.09(+0.17%)
Mar 04, 2020	54.62	54.78	54.52	54.53	37,443	+0.04(+0.07%)
Mar 03, 2020	53.96	54.75	53.96	54.49	99,895	+0.56(+1.04%)

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.