GS Access Investment Grade Corp Bond (NY: GIGB )

55.60 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.03 55.13 54.95 55.10 37,516 +0.16(+0.29%)
Jun 29, 2020 54.67 55.14 54.67 54.94 22,097 +0.28(+0.51%)
Jun 26, 2020 54.76 54.76 54.62 54.66 36,300 -0.01(-0.02%)
Jun 25, 2020 54.64 55.24 54.56 54.67 167,906 +0.01(+0.02%)
Jun 24, 2020 54.62 54.68 54.52 54.66 33,528 -0.09(-0.16%)
Jun 23, 2020 54.80 54.91 54.75 54.75 19,413 -0.04(-0.07%)
Jun 22, 2020 54.85 54.96 54.68 54.79 33,848 +0.04(+0.07%)
Jun 19, 2020 54.90 54.90 54.69 54.75 40,700 -0.03(-0.05%)
Jun 18, 2020 54.75 54.81 54.61 54.78 19,729 +0.03(+0.05%)
Jun 17, 2020 54.93 54.93 54.50 54.75 27,578 -0.11(-0.19%)
Jun 16, 2020 55.17 55.17 54.80 54.86 53,422 -0.08(-0.15%)
Jun 15, 2020 54.19 55.04 54.19 54.94 43,500 +0.69(+1.27%)
Jun 12, 2020 54.43 54.45 54.15 54.25 22,500 +0.14(+0.26%)
Jun 11, 2020 54.43 54.43 53.96 54.11 30,809 -0.56(-1.02%)
Jun 10, 2020 54.24 54.67 54.24 54.67 33,225 +0.29(+0.53%)
Jun 09, 2020 54.44 54.47 54.36 54.38 42,003 -0.05(-0.09%)
Jun 08, 2020 54.33 54.48 54.33 54.43 163,504 +0.09(+0.17%)
Jun 05, 2020 54.35 54.35 54.07 54.34 37,400 +0.20(+0.37%)
Jun 04, 2020 54.19 54.24 54.04 54.14 16,726 -0.08(-0.15%)
Jun 03, 2020 54.33 54.33 54.14 54.22 18,727 -0.09(-0.17%)
Jun 02, 2020 54.17 54.31 54.14 54.31 17,454 +0.19(+0.35%)
Jun 01, 2020 54.07 54.12 54.02 54.12 87,065 -0.14(-0.26%)
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%)
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.