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 (%)
Jul 31, 2019 44.74 44.78 44.56 44.75 21,560 +0.09(+0.20%)
Jul 30, 2019 44.70 44.71 44.63 44.66 18,951 -0.04(-0.10%)
Jul 29, 2019 44.76 44.76 44.70 44.70 30,868 -0.00(-0.00%)
Jul 26, 2019 44.71 44.71 44.64 44.70 18,967 +0.07(+0.16%)
Jul 25, 2019 44.59 44.66 44.54 44.63 12,963 -0.10(-0.21%)
Jul 24, 2019 44.73 44.74 44.65 44.73 16,990 +0.12(+0.26%)
Jul 23, 2019 44.63 44.64 44.56 44.61 27,602 -0.01(-0.03%)
Jul 22, 2019 44.66 44.66 44.60 44.63 75,390 +0.09(+0.21%)
Jul 19, 2019 44.56 44.59 44.51 44.53 12,760 -0.07(-0.15%)
Jul 18, 2019 44.48 44.60 44.43 44.60 12,231 +0.14(+0.31%)
Jul 17, 2019 44.34 44.51 44.34 44.46 24,115 +0.15(+0.34%)
Jul 16, 2019 44.29 44.32 44.25 44.31 14,537 -0.12(-0.26%)
Jul 15, 2019 44.43 44.43 44.36 44.43 18,302 +0.07(+0.16%)
Jul 12, 2019 44.27 44.37 44.26 44.36 31,957 +0.06(+0.14%)
Jul 11, 2019 44.41 44.44 44.27 44.29 41,869 -0.17(-0.39%)
Jul 10, 2019 44.47 44.52 44.41 44.46 13,825 +0.01(+0.03%)
Jul 09, 2019 44.42 44.49 44.41 44.45 13,422 -0.07(-0.16%)
Jul 08, 2019 44.61 44.61 44.51 44.52 14,632 -0.03(-0.07%)
Jul 05, 2019 44.58 44.58 44.40 44.55 21,841 -0.29(-0.65%)
Jul 03, 2019 44.75 44.85 44.75 44.84 24,485 +0.12(+0.26%)
Jul 02, 2019 44.61 44.75 44.61 44.73 16,242 +0.12(+0.26%)
Jul 01, 2019 44.69 44.71 44.56 44.61 17,379 +0.02(+0.04%)
Jun 28, 2019 44.50 44.76 44.50 44.59 79,422 +0.10(+0.21%)
Jun 27, 2019 44.36 44.50 44.36 44.49 13,272 +0.16(+0.37%)
Jun 26, 2019 44.38 44.38 44.28 44.33 15,574 -0.09(-0.20%)
Jun 25, 2019 44.50 44.50 44.39 44.42 28,892 -0.08(-0.18%)
Jun 24, 2019 44.42 44.52 44.42 44.49 8,471 +0.18(+0.41%)
Jun 21, 2019 44.38 44.39 44.28 44.31 19,826 -0.16(-0.35%)
Jun 20, 2019 44.42 44.49 44.36 44.47 170,330 +0.23(+0.53%)
Jun 19, 2019 43.91 44.28 43.91 44.23 19,395 +0.27(+0.61%)
Jun 18, 2019 44.02 44.06 43.96 43.97 20,763 +0.19(+0.43%)
Jun 17, 2019 43.74 43.82 43.74 43.78 12,455 -0.01(-0.02%)
Jun 14, 2019 43.69 43.79 43.69 43.79 15,561 +0.06(+0.13%)
Jun 13, 2019 43.74 43.77 43.70 43.74 11,015 +0.08(+0.19%)
Jun 12, 2019 43.63 43.67 43.62 43.65 15,200 +0.01(+0.02%)
Jun 11, 2019 43.60 43.65 43.60 43.64 10,177 +0.02(+0.04%)
Jun 10, 2019 43.65 43.67 43.60 43.63 19,966 -0.07(-0.17%)
Jun 07, 2019 43.72 43.75 43.70 43.70 20,518 +0.20(+0.47%)
Jun 06, 2019 43.51 43.58 43.48 43.50 11,653 +0.03(+0.07%)
Jun 05, 2019 43.53 43.55 43.45 43.47 73,153 +0.03(+0.07%)
Jun 04, 2019 43.43 43.47 43.38 43.44 11,474 -0.06(-0.13%)
Jun 03, 2019 43.39 43.53 43.36 43.49 12,447 +0.15(+0.34%)
May 31, 2019 43.27 43.37 43.26 43.35 32,815 +0.08(+0.18%)
May 30, 2019 43.16 43.27 43.16 43.27 14,086 +0.22(+0.51%)
May 29, 2019 43.14 43.15 43.04 43.05 29,664 -0.07(-0.16%)
May 28, 2019 43.05 43.13 43.05 43.12 14,413 +0.10(+0.23%)
May 24, 2019 43.02 43.04 43.00 43.02 9,012 +0.03(+0.06%)
May 23, 2019 42.88 43.04 42.88 42.99 7,115 +0.10(+0.23%)
May 22, 2019 42.89 42.93 42.87 42.89 8,982 +0.07(+0.16%)
May 21, 2019 42.83 42.89 42.81 42.82 23,810 -0.07(-0.16%)
May 20, 2019 42.89 42.93 42.86 42.89 13,332 -0.05(-0.11%)
May 17, 2019 42.92 42.97 42.91 42.94 16,754 +0.02(+0.04%)
May 16, 2019 42.95 42.95 42.90 42.92 15,371 -0.04(-0.08%)
May 15, 2019 42.95 42.96 42.89 42.96 8,186 +0.09(+0.20%)
May 14, 2019 42.88 42.89 42.81 42.87 12,561 +0.03(+0.08%)
May 13, 2019 42.85 42.88 42.77 42.84 7,984 +0.04(+0.10%)
May 10, 2019 42.82 42.82 42.75 42.79 15,945 -0.00(-0.00%)
May 09, 2019 42.84 42.84 42.76 42.79 24,314 +0.02(+0.05%)
May 08, 2019 42.89 42.89 42.77 42.77 12,935 -0.11(-0.25%)
May 07, 2019 42.87 42.92 42.87 42.88 11,031 +0.04(+0.10%)
May 06, 2019 42.82 42.89 42.81 42.84 15,220 +0.06(+0.13%)
May 03, 2019 42.79 42.80 42.74 42.78 24,611 +0.12(+0.28%)
May 02, 2019 42.76 42.77 42.64 42.66 14,105 -0.15(-0.35%)
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.