GS Access Investment Grade Corp Bond (NY: GIGB )

45.68 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.56 43.56 43.56 0 +0.09(+0.20%)
Dec 28, 2017 43.43 43.49 43.43 43.47 1,440 +0.04(+0.10%)
Dec 27, 2017 43.43 43.43 43.43 43.43 366 +0.03(+0.08%)
Dec 26, 2017 43.40 43.40 43.39 43.39 1,308 +0.04(+0.08%)
Dec 22, 2017 43.36 43.36 43.35 43.35 423 +0.04(+0.08%)
Dec 21, 2017 43.32 43.32 43.32 43.32 857 +0.04(+0.09%)
Dec 20, 2017 43.27 43.29 43.27 43.28 1,406 -0.10(-0.22%)
Dec 19, 2017 43.42 43.42 43.37 43.37 1,181 -0.13(-0.30%)
Dec 18, 2017 43.62 43.62 43.50 43.50 2,101 -0.08(-0.18%)
Dec 15, 2017 43.57 43.58 43.57 43.58 25,299 +0.05(+0.11%)
Dec 14, 2017 43.53 43.53 43.53 43.53 1,376 +0.15(+0.35%)
Dec 13, 2017 43.43 43.43 43.38 43.38 698 +0.05(+0.11%)
Dec 12, 2017 43.34 43.34 43.33 43.33 694 -0.08(-0.17%)
Dec 11, 2017 43.49 43.49 43.41 43.41 3,062 +0.00(+0.01%)
Dec 08, 2017 43.44 43.44 43.40 43.40 6,087 -0.02(-0.05%)
Dec 07, 2017 43.43 43.43 43.43 43.43 518 -0.13(-0.29%)
Dec 06, 2017 43.61 43.61 43.56 43.56 1,153 +0.09(+0.21%)
Dec 05, 2017 43.35 43.46 43.35 43.46 1,986 +0.10(+0.23%)
Dec 04, 2017 43.41 43.41 43.36 2,449 -0.04(-0.10%)
Dec 01, 2017 43.25 43.46 43.25 43.41 7,130 +0.08(+0.18%)
Nov 30, 2017 43.28 43.34 43.28 43.33 3,715 -0.03(-0.08%)
Nov 29, 2017 43.38 43.38 43.30 43.36 3,427 -0.16(-0.38%)
Nov 28, 2017 43.53 43.53 43.53 43.53 329 +0.02(+0.04%)
Nov 27, 2017 43.49 43.51 43.46 43.51 7,906 -0.02(-0.04%)
Nov 24, 2017 43.53 43.53 43.53 43.53 762 -0.02(-0.04%)
Nov 22, 2017 43.54 43.55 43.54 43.55 371 +0.14(+0.32%)
Nov 21, 2017 43.41 43.42 43.41 43.41 4,010 +0.10(+0.24%)
Nov 20, 2017 43.30 43.30 43.27 43.30 1,820 +0.01(+0.02%)
Nov 17, 2017 43.29 43.29 43.29 43.29 285 +0.06(+0.14%)
Nov 16, 2017 43.27 43.27 43.23 43.23 2,564 -0.01(-0.02%)
Nov 15, 2017 43.16 43.24 43.09 43.24 2,355 +0.14(+0.32%)
Nov 14, 2017 43.05 43.10 43.05 43.10 6,341 -0.01(-0.03%)
Nov 13, 2017 43.15 43.15 43.10 43.12 2,891 -0.00(-0.01%)
Nov 10, 2017 43.18 43.18 43.11 43.12 1,554 -0.23(-0.54%)
Nov 09, 2017 43.31 43.35 43.29 43.35 2,286 -0.05(-0.12%)
Nov 08, 2017 43.44 43.44 43.41 43.41 1,777 -0.03(-0.08%)
Nov 07, 2017 43.41 43.47 43.41 43.44 3,469 -0.09(-0.21%)
Nov 06, 2017 43.45 43.54 43.45 43.53 16,325 +0.08(+0.19%)
Nov 03, 2017 43.45 43.45 43.45 43.45 1,082 +0.02(+0.04%)
Nov 02, 2017 43.42 43.43 43.42 43.43 710 +0.04(+0.10%)
Nov 01, 2017 43.36 43.43 43.36 43.39 4,036 -0.09(-0.20%)
Oct 31, 2017 43.49 43.49 43.48 43.48 530 -0.05(-0.11%)
Oct 30, 2017 43.52 43.52 43.52 43.52 309 +0.07(+0.17%)
Oct 27, 2017 43.43 43.45 43.43 43.45 2,503 +0.08(+0.19%)
Oct 26, 2017 43.29 43.37 43.29 43.37 1,127 +0.03(+0.06%)
Oct 25, 2017 43.30 43.34 43.29 43.34 18,188 -0.08(-0.19%)
Oct 24, 2017 43.42 43.44 43.42 43.43 15,927 -0.06(-0.13%)
Oct 23, 2017 43.48 43.48 43.48 43.48 426 +0.04(+0.10%)
Oct 20, 2017 43.43 43.44 43.43 43.44 5,049 -0.10(-0.23%)
Oct 19, 2017 43.53 43.60 43.49 43.54 51,071 +0.05(+0.11%)
Oct 18, 2017 43.44 43.49 43.44 43.49 5,507 -0.09(-0.20%)
Oct 17, 2017 43.51 43.59 43.50 43.58 9,074 +0.05(+0.11%)
Oct 16, 2017 43.58 43.58 43.53 43.53 1,470 +0.02(+0.05%)
Oct 13, 2017 43.49 43.58 43.49 43.51 1,168 +0.04(+0.10%)
Oct 12, 2017 43.39 43.49 43.39 43.47 61,613 +0.01(+0.02%)
Oct 11, 2017 43.49 43.49 43.46 43.46 2,451 +0.00(+0.00%)
Oct 10, 2017 43.43 43.55 43.43 43.46 28,606 +0.01(+0.02%)
Oct 09, 2017 43.40 43.46 43.39 43.45 2,633 +0.05(+0.12%)
Oct 06, 2017 43.41 43.41 43.40 43.40 2,421 -0.06(-0.14%)
Oct 05, 2017 43.43 43.46 43.43 43.46 2,462 -0.04(-0.10%)
Oct 04, 2017 43.43 43.51 43.43 43.50 10,045 +0.06(+0.14%)
Oct 03, 2017 43.37 43.44 43.37 43.44 7,454 +0.07(+0.16%)
Oct 02, 2017 43.37 43.37 43.37 43.37 124 -0.15(-0.34%)
Sep 29, 2017 43.53 43.55 43.43 43.52 71,209 +0.06(+0.14%)
Sep 28, 2017 43.36 43.47 43.34 43.46 15,738 +0.11(+0.26%)
Sep 27, 2017 43.36 43.36 43.35 43.35 345 -0.21(-0.48%)
Sep 26, 2017 43.54 43.56 43.54 43.56 4,612 -0.03(-0.06%)
Sep 25, 2017 43.49 43.60 43.49 43.58 31,136 +0.11(+0.26%)
Sep 22, 2017 43.49 43.49 43.39 43.47 35,600 +0.06(+0.14%)
Sep 21, 2017 43.43 43.50 43.40 43.41 41,278 -0.03(-0.06%)
Sep 20, 2017 43.46 43.46 43.33 43.43 20,364 -0.03(-0.08%)
Sep 19, 2017 43.47 43.47 43.47 43.47 1,153 +0.02(+0.04%)
Sep 18, 2017 43.45 43.45 43.45 43.45 1,470 -0.01(-0.02%)
Sep 15, 2017 43.43 43.46 43.42 43.46 33,099 +0.01(+0.02%)
Sep 14, 2017 43.39 43.46 43.38 43.45 14,204 +0.06(+0.13%)
Sep 13, 2017 43.46 43.46 43.38 43.39 7,210 -0.00(-0.01%)
Sep 12, 2017 43.45 43.45 43.40 43.40 2,590 -0.05(-0.12%)
Sep 11, 2017 43.45 43.45 43.45 43.45 174 -0.16(-0.38%)
Sep 08, 2017 43.56 43.62 43.56 43.62 6,941 -0.13(-0.30%)
Sep 07, 2017 43.56 43.75 43.56 43.75 47,300 +0.22(+0.50%)
Sep 06, 2017 43.60 43.62 43.53 43.53 2,594 -0.06(-0.13%)
Sep 05, 2017 43.50 43.61 43.49 43.59 23,716 +0.14(+0.33%)
Sep 01, 2017 43.50 43.50 43.44 43.44 1,435 -0.13(-0.30%)
Aug 31, 2017 43.57 43.57 43.54 43.57 24,965 +0.04(+0.10%)
Aug 30, 2017 43.53 43.53 43.53 43.53 461 +0.00(+0.00%)
Aug 29, 2017 43.62 43.62 43.50 43.53 23,813 -0.01(-0.02%)
Aug 28, 2017 43.52 43.54 43.50 43.54 22,739 +0.03(+0.08%)
Aug 25, 2017 43.47 43.56 43.46 43.50 96,222 +0.05(+0.11%)
Aug 24, 2017 43.45 43.49 43.45 43.46 29,701 -0.04(-0.09%)
Aug 23, 2017 43.49 43.51 43.45 43.49 1,173,547 +0.09(+0.20%)
Aug 22, 2017 43.41 43.44 43.39 43.41 10,666 -0.04(-0.10%)
Aug 21, 2017 43.41 43.46 43.41 43.45 4,338 +0.05(+0.11%)
Aug 18, 2017 43.47 43.49 43.39 43.40 19,500 -0.03(-0.07%)
Aug 17, 2017 43.36 43.44 43.36 43.43 15,681 +0.04(+0.10%)
Aug 16, 2017 43.27 43.43 43.27 43.39 19,323 +0.14(+0.32%)
Aug 15, 2017 43.25 43.25 43.25 43.25 360 -0.05(-0.12%)
Aug 14, 2017 43.29 43.34 43.25 43.30 16,819 -0.01(-0.02%)
Aug 11, 2017 43.21 43.31 43.21 43.31 10,400 +0.01(+0.02%)
Aug 10, 2017 43.29 43.31 43.23 43.30 10,357 +0.03(+0.07%)
Aug 09, 2017 43.33 43.35 43.27 43.27 5,075 +0.01(+0.03%)
Aug 08, 2017 43.37 43.37 43.23 43.26 13,924 -0.15(-0.34%)
Aug 07, 2017 43.41 43.43 43.38 43.41 98,267 +0.03(+0.06%)
Aug 04, 2017 43.43 43.43 43.35 43.38 13,443 -0.16(-0.36%)
Aug 03, 2017 43.50 43.54 43.50 43.54 579,056 +0.04(+0.10%)
Aug 02, 2017 43.55 43.55 43.49 43.49 196,012 -0.03(-0.08%)
Aug 01, 2017 43.45 43.53 43.45 43.53 667,714 +0.02(+0.04%)
Jul 31, 2017 43.48 43.51 43.48 43.51 26,406 +0.03(+0.06%)
Jul 28, 2017 43.45 43.51 43.45 43.49 349,479 +0.06(+0.15%)
Jul 27, 2017 43.38 43.42 43.38 43.42 901,001 -0.09(-0.21%)
Jul 26, 2017 43.39 43.51 43.39 43.51 5,075 +0.16(+0.36%)
Jul 25, 2017 43.42 43.43 43.36 43.36 11,703 -0.25(-0.58%)
Jul 21, 2017 43.61 43.61 43.61 0 +0.10(+0.22%)
Jul 20, 2017 43.53 43.58 43.51 43.51 3,371 +0.05(+0.12%)
Jul 19, 2017 43.46 43.50 43.44 43.46 5,626 +0.00(+0.00%)
Jul 18, 2017 43.40 43.46 43.40 43.46 9,971 +0.13(+0.30%)
Jul 17, 2017 43.29 43.34 43.29 43.33 1,610 +0.05(+0.12%)
Jul 14, 2017 43.34 43.34 43.24 43.28 710 +0.10(+0.22%)
Jul 13, 2017 43.21 43.21 43.14 43.18 3,203 -0.08(-0.18%)
Jul 12, 2017 43.23 43.27 43.23 43.26 1,037 +0.13(+0.30%)
Jul 11, 2017 43.10 43.13 43.08 43.13 1,123 +0.05(+0.11%)
Jul 10, 2017 43.10 43.10 43.08 43.08 1,592 +0.05(+0.11%)
Jul 07, 2017 43.07 43.07 43.03 43.03 933 -0.03(-0.08%)
Jul 06, 2017 43.09 43.09 42.99 43.07 48,764 -0.09(-0.20%)
Jul 05, 2017 43.15 43.19 43.15 43.16 11,616 +0.00(+0.00%)
Jul 03, 2017 43.25 43.25 43.16 43.16 1,902 -0.15(-0.34%)
Jun 30, 2017 43.33 43.33 43.28 43.30 111,607 -0.03(-0.06%)
Jun 29, 2017 43.25 43.33 43.25 43.33 2,484 -0.09(-0.20%)
Jun 28, 2017 43.37 43.42 43.33 43.42 461 +0.02(+0.05%)
Jun 27, 2017 43.42 43.42 43.38 43.40 1,204 -0.12(-0.27%)
Jun 26, 2017 43.55 43.56 43.49 43.51 36,539 +0.08(+0.18%)
Jun 23, 2017 43.42 43.46 43.42 43.43 71,948 -0.02(-0.04%)
Jun 22, 2017 43.49 43.49 43.42 43.45 87,623 +0.01(+0.02%)
Jun 21, 2017 43.37 43.44 43.36 43.44 43,238 +0.00(+0.00%)
Jun 20, 2017 43.36 43.45 43.36 43.44 28,488 +0.09(+0.20%)
Jun 19, 2017 43.41 43.41 43.35 43.36 14,712 +0.01(+0.02%)
Jun 16, 2017 43.37 43.41 43.35 43.35 85,467 +0.04(+0.10%)
Jun 15, 2017 43.34 43.35 43.30 43.30 9,918 +0.01(+0.02%)
Jun 14, 2017 43.35 43.40 43.30 43.30 1,142 +0.17(+0.39%)
Jun 13, 2017 43.14 43.14 43.13 43.13 778 -0.02(-0.04%)
Jun 12, 2017 43.09 43.27 43.07 43.15 71,463 +0.03(+0.08%)
Jun 09, 2017 43.03 43.11 43.03 43.11 13,177 -0.07(-0.16%)
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.