GS Access Investment Grade Corp Bond (NY: GIGB )

53.70 USD -0.09 (-0.17%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 54.08 54.20 53.90 53.93 53,444 -0.17(-0.31%)
Feb 28, 2020 53.74 54.12 53.71 54.10 61,000 +0.48(+0.90%)
Feb 27, 2020 53.92 53.92 53.59 53.62 37,768 -0.26(-0.48%)
Feb 26, 2020 53.89 54.04 53.87 53.88 14,072 -0.09(-0.17%)
Feb 25, 2020 54.07 54.11 53.95 53.97 31,805 +0.03(+0.06%)
Feb 24, 2020 54.08 54.09 53.94 53.94 124,673 +0.01(+0.02%)
Feb 21, 2020 54.01 54.04 53.89 53.93 22,600 +0.13(+0.24%)
Feb 20, 2020 53.74 53.82 53.73 53.80 20,039 +0.10(+0.19%)
Feb 19, 2020 53.66 53.74 53.66 53.70 16,005 -0.02(-0.04%)
Feb 18, 2020 53.73 53.80 53.68 53.72 23,432 +0.06(+0.11%)
Feb 14, 2020 53.70 53.70 53.63 53.66 14,400 +0.10(+0.19%)
Feb 13, 2020 53.59 53.62 53.53 53.56 47,819 +0.00(+0.01%)
Feb 12, 2020 53.55 53.59 53.49 53.56 22,002 -0.03(-0.06%)
Feb 11, 2020 53.58 53.66 53.58 53.59 19,076 -0.03(-0.06%)
Feb 10, 2020 53.68 53.68 53.59 53.62 23,248 +0.06(+0.11%)
Feb 07, 2020 53.54 53.61 53.51 53.56 19,100 +0.19(+0.36%)
Feb 06, 2020 53.31 53.44 53.31 53.37 21,272 +0.04(+0.07%)
Feb 05, 2020 53.32 53.40 53.30 53.33 24,944 -0.04(-0.07%)
Feb 04, 2020 53.35 53.43 53.33 53.37 25,992 -0.18(-0.33%)
Feb 03, 2020 53.50 53.58 53.41 53.55 20,351 -0.19(-0.35%)
Jan 31, 2020 53.62 53.76 53.61 53.74 24,900 +0.19(+0.35%)
Jan 30, 2020 53.53 53.65 53.53 53.55 32,255 -0.03(-0.06%)
Jan 29, 2020 53.54 53.60 53.49 53.58 38,278 +0.15(+0.29%)
Jan 28, 2020 53.46 53.49 53.40 53.43 387,848 -0.09(-0.17%)
Jan 27, 2020 53.46 53.54 53.43 53.52 38,531 +0.08(+0.15%)
Jan 24, 2020 53.42 53.47 53.38 53.44 23,700 +0.11(+0.20%)
Jan 23, 2020 53.29 53.39 53.28 53.33 41,669 +0.07(+0.13%)
Jan 22, 2020 53.28 53.31 53.23 53.26 37,051 +0.04(+0.08%)
Jan 21, 2020 53.12 53.23 53.09 53.22 12,446 +0.18(+0.34%)
Jan 17, 2020 52.88 53.04 52.88 53.04 14,900 +0.06(+0.12%)
Jan 16, 2020 52.98 53.01 52.90 52.98 8,898 +0.02(+0.04%)
Jan 15, 2020 52.97 52.97 52.89 52.96 21,195 +0.14(+0.26%)
Jan 14, 2020 52.79 52.84 52.73 52.82 10,501 +0.02(+0.04%)
Jan 13, 2020 52.75 52.83 52.75 52.80 17,608 -0.07(-0.13%)
Jan 10, 2020 52.77 52.89 52.77 52.87 29,700 +0.17(+0.31%)
Jan 09, 2020 52.49 52.71 52.49 52.70 40,788 +0.16(+0.31%)
Jan 08, 2020 52.66 52.67 52.44 52.54 61,083 -0.06(-0.11%)
Jan 07, 2020 52.65 52.72 52.59 52.60 14,295 -0.17(-0.32%)
Jan 06, 2020 52.88 52.91 52.70 52.77 32,311 -0.09(-0.17%)
Jan 03, 2020 52.75 52.91 52.75 52.86 102,000 +0.13(+0.25%)
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.