GS Access Investment Grade Corp Bond (NY: GIGB )

46.90 -0.54 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.93 50.05 49.83 49.83 36,686 -0.10(-0.20%)
Mar 30, 2022 49.70 49.93 49.69 49.93 18,803 +0.13(+0.25%)
Mar 29, 2022 49.76 49.81 49.59 49.80 27,718 +0.34(+0.70%)
Mar 28, 2022 49.39 49.52 49.26 49.46 29,593 +0.19(+0.39%)
Mar 25, 2022 49.40 49.41 49.13 49.27 51,582 -0.31(-0.63%)
Mar 24, 2022 49.19 49.76 49.18 49.58 80,326 +0.02(+0.04%)
Mar 23, 2022 49.44 49.60 49.37 49.56 27,578 +0.15(+0.30%)
Mar 22, 2022 49.40 49.48 49.35 49.41 43,339 -0.16(-0.32%)
Mar 21, 2022 49.80 49.86 49.53 49.57 33,952 -0.58(-1.16%)
Mar 18, 2022 49.93 50.21 49.92 50.15 47,754 +0.12(+0.25%)
Mar 17, 2022 49.80 50.09 49.77 50.03 40,978 +0.44(+0.89%)
Mar 16, 2022 49.49 49.59 49.03 49.59 231,918 +0.46(+0.93%)
Mar 15, 2022 49.18 49.26 48.84 49.13 875,998 +0.17(+0.34%)
Mar 14, 2022 49.20 49.20 48.96 48.96 95,637 -0.60(-1.20%)
Mar 11, 2022 49.60 49.65 49.54 49.56 389,944 -0.03(-0.06%)
Mar 10, 2022 49.69 49.69 49.44 49.59 71,083 -0.47(-0.94%)
Mar 09, 2022 50.02 50.19 50.01 50.06 30,951 +0.08(+0.15%)
Mar 08, 2022 49.99 50.13 49.65 49.98 69,088 -0.27(-0.54%)
Mar 07, 2022 50.59 50.64 50.06 50.26 68,514 -0.56(-1.10%)
Mar 04, 2022 51.09 51.20 50.81 50.82 104,035 -0.00(-0.00%)
Mar 03, 2022 50.77 50.89 50.72 50.82 53,734 +0.18(+0.36%)
Mar 02, 2022 51.01 51.05 50.64 50.64 82,363 -0.66(-1.28%)
Mar 01, 2022 51.25 51.58 51.25 51.30 21,052 +0.06(+0.12%)
Feb 28, 2022 50.96 51.36 50.96 51.23 37,622 +0.45(+0.88%)
Feb 25, 2022 50.65 50.79 50.68 50.79 31,078 +0.20(+0.39%)
Feb 24, 2022 50.39 50.61 50.39 50.59 76,210 +0.17(+0.35%)
Feb 23, 2022 50.72 50.72 50.42 50.42 61,049 -0.41(-0.81%)
Feb 22, 2022 50.73 50.83 50.73 50.83 87,132 -0.01(-0.02%)
Feb 18, 2022 50.84 0 +0.06(+0.12%)
Feb 17, 2022 50.76 50.91 50.68 50.78 87,954 +0.05(+0.10%)
Feb 16, 2022 50.79 50.79 50.54 50.73 58,313 +0.04(+0.09%)
Feb 15, 2022 50.86 50.92 50.68 50.69 31,159 -0.21(-0.41%)
Feb 14, 2022 51.03 51.09 50.89 50.89 95,475 -0.35(-0.68%)
Feb 11, 2022 51.06 51.35 50.90 51.24 108,120 +0.23(+0.46%)
Feb 10, 2022 51.31 51.42 50.85 51.01 73,232 -0.57(-1.11%)
Feb 09, 2022 51.60 51.76 51.57 51.58 165,761 +0.15(+0.29%)
Feb 08, 2022 51.55 51.67 51.37 51.43 75,608 -0.20(-0.38%)
Feb 07, 2022 51.45 51.66 51.45 51.63 40,792 +0.12(+0.23%)
Feb 04, 2022 51.45 51.59 51.42 51.51 76,571 -0.50(-0.96%)
Feb 03, 2022 51.95 52.10 52.01 57,367 -0.35(-0.67%)
Feb 02, 2022 52.45 52.56 52.33 52.36 66,605 +0.05(+0.09%)
Feb 01, 2022 52.19 52.36 52.13 52.31 31,056 -0.02(-0.03%)
Jan 31, 2022 52.28 52.39 52.33 38,570 +0.01(+0.02%)
Jan 28, 2022 52.10 52.32 52.10 52.31 34,491 +0.05(+0.11%)
Jan 27, 2022 52.39 52.46 52.24 52.26 41,639 +0.04(+0.08%)
Jan 26, 2022 52.66 52.66 52.19 52.22 39,134 -0.30(-0.56%)
Jan 25, 2022 52.62 52.71 52.37 52.52 80,604 -0.13(-0.26%)
Jan 24, 2022 52.75 52.80 52.63 52.65 130,864 -0.14(-0.26%)
Jan 21, 2022 52.57 52.84 52.57 52.79 29,912 +0.30(+0.57%)
Jan 20, 2022 52.63 52.63 52.37 52.49 60,494 -0.04(-0.08%)
Jan 19, 2022 52.60 52.70 52.53 52.53 39,446 +0.08(+0.16%)
Jan 18, 2022 52.62 52.62 52.44 52.45 157,526 -0.44(-0.84%)
Jan 14, 2022 52.89 0 -0.38(-0.72%)
Jan 13, 2022 53.16 53.28 53.12 53.28 28,581 +0.11(+0.21%)
Jan 12, 2022 53.15 53.28 53.15 53.16 138,114 +0.01(+0.01%)
Jan 11, 2022 53.02 53.19 53.01 53.16 111,429 +0.13(+0.25%)
Jan 10, 2022 52.98 53.06 52.85 53.03 46,875 -0.07(-0.14%)
Jan 07, 2022 53.24 53.24 53.05 53.10 60,059 -0.20(-0.37%)
Jan 06, 2022 53.27 53.37 53.20 53.30 57,780 -0.07(-0.14%)
Jan 05, 2022 53.69 53.70 53.34 53.37 48,055 -0.27(-0.50%)
Jan 04, 2022 53.52 53.64 53.47 53.64 49,179 +0.03(+0.06%)
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.