GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.55 40.55 40.55 0 +0.22(+0.54%)
Mar 28, 2018 40.37 40.37 40.30 40.33 2,415 -0.07(-0.19%)
Mar 27, 2018 40.28 40.41 40.24 40.41 4,772 +0.18(+0.45%)
Mar 26, 2018 40.21 40.26 40.21 40.23 14,683 -0.01(-0.01%)
Mar 23, 2018 40.21 40.23 40.20 40.23 5,304 -0.01(-0.02%)
Mar 22, 2018 40.24 40.25 40.24 40.24 4,278 +0.08(+0.21%)
Mar 21, 2018 40.10 40.16 40.05 40.16 1,233 -0.08(-0.21%)
Mar 20, 2018 40.18 40.25 40.18 40.24 51,030 -0.07(-0.18%)
Mar 19, 2018 40.32 40.35 40.31 40.31 3,098 -0.08(-0.19%)
Mar 16, 2018 40.32 40.39 40.32 40.39 116,288 +0.07(+0.16%)
Mar 15, 2018 40.33 40.33 40.33 40.33 1,411 -0.03(-0.06%)
Mar 14, 2018 40.20 40.37 40.20 40.35 16,733 +0.09(+0.23%)
Mar 13, 2018 40.24 40.28 40.24 40.26 6,108 +0.00(+0.00%)
Mar 12, 2018 40.26 40.28 40.25 40.26 3,209 +0.04(+0.09%)
Mar 09, 2018 40.24 40.24 40.22 40.22 6,881 -0.11(-0.28%)
Mar 08, 2018 40.38 40.39 40.33 40.33 13,358 +0.05(+0.13%)
Mar 07, 2018 40.26 40.28 40.26 40.28 589 -0.02(-0.05%)
Mar 06, 2018 40.30 40.38 40.30 40.30 2,439 +0.07(+0.18%)
Mar 05, 2018 40.33 40.33 40.19 40.23 14,448 +0.02(+0.05%)
Mar 02, 2018 40.28 40.28 40.20 40.21 1,679 -0.16(-0.39%)
Mar 01, 2018 40.26 40.37 40.26 40.37 4,189 +0.03(+0.06%)
Feb 28, 2018 40.29 40.37 40.29 40.34 4,002 +0.11(+0.27%)
Feb 27, 2018 40.42 40.42 40.23 40.23 869 -0.23(-0.57%)
Feb 26, 2018 40.47 40.56 40.47 40.47 2,545 +0.06(+0.14%)
Feb 23, 2018 40.35 40.42 40.35 40.41 7,938 +0.10(+0.25%)
Feb 22, 2018 40.31 4,523 +0.08(+0.20%)
Feb 21, 2018 40.36 40.39 40.19 40.23 6,389 -0.11(-0.26%)
Feb 20, 2018 40.45 40.46 40.30 40.33 93,429 -0.11(-0.27%)
Feb 16, 2018 40.44 40.44 40.44 0 -0.02(-0.06%)
Feb 15, 2018 40.37 40.47 40.37 40.47 314,387 +0.19(+0.47%)
Feb 14, 2018 40.33 40.33 40.23 40.27 7,898 -0.06(-0.14%)
Feb 13, 2018 40.37 40.40 40.37 40.33 577,620 -0.14(-0.35%)
Feb 12, 2018 40.50 40.51 40.44 40.47 20,469 +0.01(+0.02%)
Feb 09, 2018 40.52 40.54 40.47 40.47 219,515 -0.15(-0.37%)
Feb 08, 2018 40.64 40.69 40.61 40.61 2,381 -0.14(-0.35%)
Feb 07, 2018 40.95 40.95 40.71 40.76 5,551 -0.12(-0.28%)
Feb 06, 2018 40.86 40.92 40.86 40.87 6,415 -0.17(-0.42%)
Feb 05, 2018 41.05 40.87 41.05 5,452 +0.18(+0.44%)
Feb 02, 2018 40.93 40.93 40.87 40.87 7,140 -0.27(-0.66%)
Feb 01, 2018 41.21 41.21 41.14 41.14 3,190 -0.04(-0.09%)
Jan 31, 2018 41.16 41.18 41.09 41.17 12,538 +0.07(+0.18%)
Jan 30, 2018 41.16 41.16 41.08 41.10 3,015 -0.09(-0.22%)
Jan 29, 2018 41.16 41.19 41.16 41.19 2,420 -0.09(-0.22%)
Jan 26, 2018 41.21 41.28 41.21 41.28 4,498 -0.06(-0.14%)
Jan 25, 2018 41.15 41.34 41.15 41.34 13,242 +0.15(+0.37%)
Jan 24, 2018 41.17 41.19 41.15 41.19 12,472 +0.00(+0.01%)
Jan 23, 2018 41.20 41.20 41.16 41.18 5,851 +0.08(+0.20%)
Jan 22, 2018 41.18 41.18 41.10 41.10 17,275 -0.03(-0.08%)
Jan 19, 2018 41.18 41.18 41.13 41.13 174,955 -0.12(-0.30%)
Jan 18, 2018 41.25 41.26 41.25 41.26 435 -0.06(-0.16%)
Jan 17, 2018 41.44 41.45 41.32 41.32 3,423 -0.11(-0.26%)
Jan 12, 2018 41.43 41.43 41.43 331 +0.02(+0.04%)
Jan 11, 2018 41.29 41.42 41.29 41.41 3,374 +0.07(+0.18%)
Jan 10, 2018 41.34 41.34 2,564 +0.02(+0.06%)
Jan 09, 2018 41.33 41.33 41.28 41.31 2,645 -0.10(-0.25%)
Jan 08, 2018 41.41 41.42 41.41 41.42 1,851 +0.04(+0.10%)
Jan 05, 2018 41.39 41.39 41.37 41.38 3,189 -0.03(-0.07%)
Jan 04, 2018 41.40 41.40 41.40 41.40 941 -0.02(-0.06%)
Jan 03, 2018 41.41 41.45 41.41 41.43 15,627 +0.04(+0.09%)
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.