GS Access Investment Grade Corp Bond (NY: GIGB )

55.43 USD +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.45 48.66 48.45 48.64 6,039 +0.30(+0.63%)
Jan 30, 2019 48.28 48.39 48.18 48.33 10,509 +0.14(+0.29%)
Jan 29, 2019 48.19 48.24 48.11 48.20 14,882 +0.11(+0.23%)
Jan 28, 2019 48.12 48.14 48.07 48.08 59,547 -0.03(-0.05%)
Jan 25, 2019 48.02 48.13 48.02 48.11 46,900 +0.02(+0.04%)
Jan 24, 2019 48.05 48.16 48.03 48.09 15,249 +0.15(+0.31%)
Jan 23, 2019 47.93 47.99 47.90 47.94 1,007,830 +0.06(+0.13%)
Jan 22, 2019 47.83 47.94 47.83 47.88 7,285 +0.10(+0.22%)
Jan 18, 2019 47.71 47.82 47.71 47.78 11,700 +0.09(+0.18%)
Jan 17, 2019 47.59 47.72 47.59 47.69 6,171 +0.05(+0.11%)
Jan 16, 2019 47.52 47.67 47.52 47.64 7,485 +0.08(+0.18%)
Jan 15, 2019 47.63 47.63 47.51 47.55 5,819 +0.04(+0.08%)
Jan 14, 2019 47.61 47.61 47.51 47.51 7,664 -0.10(-0.21%)
Jan 11, 2019 47.67 47.69 47.55 47.62 32,200 +0.11(+0.24%)
Jan 10, 2019 47.59 47.59 47.44 47.50 104,941 -0.10(-0.22%)
Jan 09, 2019 47.54 47.63 47.51 47.60 9,463 +0.15(+0.31%)
Jan 08, 2019 47.49 47.51 47.41 47.46 14,194 +0.06(+0.14%)
Jan 07, 2019 47.52 47.52 47.36 47.40 28,439 +0.01(+0.03%)
Jan 04, 2019 47.34 47.41 47.32 47.38 34,200 -0.06(-0.13%)
Jan 03, 2019 47.38 47.46 47.36 47.44 10,770 +0.15(+0.32%)
Jan 02, 2019 47.17 47.39 47.17 47.29 21,322 +0.02(+0.04%)
Dec 31, 2018 47.10 47.29 47.09 47.27 10,100 +0.19(+0.40%)
Dec 28, 2018 47.00 47.13 46.96 47.08 10,100 +0.12(+0.25%)
Dec 27, 2018 46.97 47.07 46.93 46.96 6,969 -0.07(-0.14%)
Dec 26, 2018 47.17 47.17 47.00 47.03 12,942 -0.10(-0.22%)
Dec 24, 2018 47.28 47.28 47.09 47.13 7,500 -0.05(-0.10%)
Dec 21, 2018 47.28 47.31 47.12 47.18 75,200 -0.03(-0.06%)
Dec 20, 2018 47.40 47.45 47.20 47.21 15,140 -0.19(-0.41%)
Dec 19, 2018 47.43 47.54 47.40 47.40 43,863 -0.00(-0.00%)
Dec 18, 2018 47.40 47.44 47.35 47.40 80,623 +0.10(+0.21%)
Dec 17, 2018 47.26 47.33 47.26 47.30 15,951 +0.08(+0.18%)
Dec 14, 2018 47.31 47.31 47.19 47.22 6,300 +0.01(+0.03%)
Dec 13, 2018 47.22 47.28 47.14 47.21 9,890 +0.13(+0.27%)
Dec 12, 2018 47.07 47.19 47.07 47.08 17,619 +0.04(+0.09%)
Dec 11, 2018 47.10 47.16 47.03 47.04 57,500 +0.04(+0.09%)
Dec 10, 2018 47.02 47.08 46.94 47.00 93,462 +0.01(+0.02%)
Dec 07, 2018 46.99 46.99 46.96 46.99 10,800 +0.06(+0.13%)
Dec 06, 2018 46.91 46.99 46.88 46.93 7,378 +0.07(+0.15%)
Dec 04, 2018 46.89 46.96 46.86 46.86 7,000 +0.01(+0.03%)
Dec 03, 2018 46.78 46.91 46.78 46.85 8,537 +0.04(+0.08%)
Nov 30, 2018 46.88 46.88 46.79 46.81 209,400 -0.05(-0.11%)
Nov 29, 2018 46.86 46.90 46.84 46.86 11,363 -0.02(-0.04%)
Nov 28, 2018 46.87 46.95 46.78 46.88 48,555 +0.03(+0.06%)
Nov 27, 2018 46.85 46.94 46.85 46.85 5,500 -0.06(-0.13%)
Nov 26, 2018 46.93 47.01 46.91 46.91 4,141 +0.01(+0.02%)
Nov 23, 2018 47.08 47.08 46.90 46.90 6,900 +0.04(+0.09%)
Nov 21, 2018 46.86 46.86 46.86 0 +0.06(+0.13%)
Nov 20, 2018 46.79 46.89 46.79 46.80 6,137 -0.08(-0.16%)
Nov 19, 2018 46.90 46.95 46.88 46.88 4,747 -0.08(-0.18%)
Nov 16, 2018 46.88 46.97 46.85 46.96 8,100 +0.13(+0.28%)
Nov 15, 2018 46.82 46.88 46.79 46.83 8,256 -0.10(-0.22%)
Nov 14, 2018 46.96 46.97 46.88 46.93 7,188 -0.12(-0.25%)
Nov 13, 2018 47.08 47.08 47.02 47.05 5,002 -0.03(-0.06%)
Nov 12, 2018 47.13 47.13 47.05 47.08 7,405 +0.03(+0.06%)
Nov 09, 2018 47.07 47.11 47.03 47.05 8,000 +0.04(+0.08%)
Nov 08, 2018 47.12 47.12 46.98 47.01 9,079 -0.06(-0.13%)
Nov 07, 2018 47.24 47.26 47.07 47.07 6,976 +0.11(+0.23%)
Nov 06, 2018 47.00 47.06 46.95 46.96 9,526 +0.02(+0.05%)
Nov 05, 2018 46.91 47.00 46.91 46.94 8,677 +0.07(+0.15%)
Nov 02, 2018 46.99 46.99 46.86 46.87 16,000 -0.13(-0.29%)
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.