GS Access Investment Grade Corp Bond (NY: GIGB )

53.68 USD +0.11 (+0.20%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.21 48.25 48.18 48.23 2,209 +0.08(+0.17%)
Apr 27, 2018 48.13 48.23 48.13 48.15 6,501 +0.08(+0.17%)
Apr 26, 2018 48.03 48.15 48.03 48.07 2,271 +0.10(+0.22%)
Apr 25, 2018 48.05 48.05 47.97 47.97 917 -0.16(-0.33%)
Apr 24, 2018 48.24 48.24 48.11 48.13 32,250 -0.10(-0.21%)
Apr 23, 2018 48.29 48.29 48.20 48.23 4,332 -0.07(-0.15%)
Apr 20, 2018 48.32 48.35 48.30 48.30 10,224 -0.09(-0.19%)
Apr 19, 2018 48.44 48.44 48.30 48.39 113,745 -0.19(-0.40%)
Apr 18, 2018 48.69 48.69 48.58 48.58 2,185 -0.13(-0.27%)
Apr 17, 2018 48.67 48.74 48.67 48.71 3,063 -0.02(-0.03%)
Apr 16, 2018 48.62 48.73 48.62 48.73 1,795 +0.10(+0.21%)
Apr 13, 2018 48.68 48.69 48.63 48.63 2,126 -0.06(-0.13%)
Apr 12, 2018 48.70 48.72 48.66 48.69 3,354 -0.08(-0.16%)
Apr 11, 2018 48.81 48.81 48.77 48.77 1,714 +0.02(+0.05%)
Apr 10, 2018 48.74 48.77 48.72 48.75 6,916 +0.05(+0.11%)
Apr 09, 2018 48.66 48.69 48.66 48.69 514,526 +0.05(+0.11%)
Apr 06, 2018 48.66 48.66 48.63 48.64 2,448 +0.12(+0.25%)
Apr 05, 2018 48.55 48.55 48.49 48.52 9,849 -0.04(-0.07%)
Apr 04, 2018 48.62 48.62 48.49 48.56 3,413 -0.00(-0.01%)
Apr 03, 2018 48.57 48.58 48.50 48.56 4,545 -0.14(-0.28%)
Apr 02, 2018 48.52 48.70 48.52 48.70 49,722 -0.06(-0.13%)
Mar 29, 2018 48.76 48.76 48.76 0 +0.26(+0.54%)
Mar 28, 2018 48.54 48.54 48.46 48.50 2,009 -0.09(-0.19%)
Mar 27, 2018 48.44 48.59 48.39 48.59 3,969 +0.22(+0.45%)
Mar 26, 2018 48.35 48.41 48.35 48.37 12,211 -0.01(-0.01%)
Mar 23, 2018 48.35 48.38 48.34 48.38 4,411 -0.01(-0.02%)
Mar 22, 2018 48.39 48.40 48.39 48.39 3,558 +0.10(+0.21%)
Mar 21, 2018 48.22 48.29 48.16 48.29 1,026 -0.10(-0.21%)
Mar 20, 2018 48.31 48.40 48.31 48.39 42,438 -0.09(-0.18%)
Mar 19, 2018 48.48 48.52 48.47 48.48 2,577 -0.09(-0.19%)
Mar 16, 2018 48.48 48.57 48.48 48.57 96,708 +0.08(+0.16%)
Mar 15, 2018 48.49 48.49 48.49 48.49 1,174 -0.03(-0.06%)
Mar 14, 2018 48.34 48.54 48.34 48.52 13,916 +0.11(+0.23%)
Mar 13, 2018 48.39 48.43 48.39 48.41 5,080 +0.00(+0.00%)
Mar 12, 2018 48.41 48.44 48.40 48.41 2,669 +0.04(+0.09%)
Mar 09, 2018 48.39 48.39 48.36 48.37 5,723 -0.13(-0.28%)
Mar 08, 2018 48.56 48.57 48.49 48.50 11,109 +0.06(+0.13%)
Mar 07, 2018 48.41 48.44 48.41 48.44 490 -0.03(-0.05%)
Mar 06, 2018 48.46 48.56 48.46 48.46 2,029 +0.09(+0.18%)
Mar 05, 2018 48.49 48.49 48.33 48.38 12,016 +0.03(+0.05%)
Mar 02, 2018 48.43 48.43 48.34 48.35 1,397 -0.19(-0.39%)
Mar 01, 2018 48.41 48.54 48.41 48.54 3,484 -0.10(-0.21%)
Feb 28, 2018 48.58 48.67 48.58 48.64 3,320 +0.13(+0.27%)
Feb 27, 2018 48.74 48.74 48.51 48.51 721 -0.28(-0.57%)
Feb 26, 2018 48.79 48.90 48.79 48.79 2,111 +0.07(+0.14%)
Feb 23, 2018 48.65 48.74 48.65 48.72 6,584 +0.12(+0.25%)
Feb 22, 2018 48.60 3,752 +0.10(+0.20%)
Feb 21, 2018 48.66 48.70 48.46 48.50 5,299 -0.13(-0.26%)
Feb 20, 2018 48.77 48.78 48.59 48.63 77,489 -0.13(-0.27%)
Feb 16, 2018 48.76 48.76 48.76 0 -0.03(-0.06%)
Feb 15, 2018 48.67 48.80 48.67 48.79 260,747 +0.23(+0.47%)
Feb 14, 2018 48.63 48.63 48.50 48.56 6,551 -0.07(-0.14%)
Feb 13, 2018 48.68 48.71 48.68 48.63 479,068 -0.17(-0.35%)
Feb 12, 2018 48.83 48.85 48.76 48.80 16,977 +0.01(+0.02%)
Feb 09, 2018 48.86 48.88 48.79 48.79 182,062 -0.18(-0.37%)
Feb 08, 2018 49.01 49.06 48.97 48.97 1,975 -0.17(-0.35%)
Feb 07, 2018 49.38 49.38 49.08 49.14 4,604 -0.14(-0.28%)
Feb 06, 2018 49.27 49.34 49.26 49.28 5,321 -0.21(-0.42%)
Feb 05, 2018 49.49 49.27 49.49 4,522 +0.22(+0.44%)
Feb 02, 2018 49.35 49.35 49.27 49.27 5,922 -0.33(-0.66%)
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.