GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.14 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 39.94 39.94 39.94 0 +0.02(+0.04%)
Aug 30, 2018 40.01 40.01 39.93 39.93 3,483 +0.02(+0.04%)
Aug 29, 2018 40.00 40.00 39.91 39.91 12,668 -0.08(-0.21%)
Aug 28, 2018 39.97 39.99 39.92 39.99 17,048 +0.00(+0.00%)
Aug 27, 2018 40.00 40.07 39.99 39.99 6,811 -0.06(-0.14%)
Aug 24, 2018 40.04 40.12 40.04 40.05 4,233 -0.01(-0.02%)
Aug 23, 2018 40.12 40.12 40.06 40.06 3,275 -0.02(-0.04%)
Aug 22, 2018 40.14 40.14 40.01 40.07 5,892 +0.06(+0.14%)
Aug 21, 2018 40.04 40.07 40.00 40.02 9,388 -0.11(-0.27%)
Aug 20, 2018 40.12 40.13 40.06 40.12 3,940 +0.17(+0.43%)
Aug 17, 2018 40.02 40.04 39.95 39.95 2,539 +0.03(+0.07%)
Aug 16, 2018 39.99 39.99 39.92 39.92 3,397 +0.00(+0.01%)
Aug 15, 2018 39.91 39.92 39.88 39.92 3,525 +0.08(+0.21%)
Aug 14, 2018 39.86 39.86 39.79 39.83 1,855 +0.06(+0.16%)
Aug 13, 2018 39.83 39.85 39.77 39.77 5,371 -0.07(-0.17%)
Aug 10, 2018 39.78 39.90 39.78 39.84 4,233 -0.01(-0.02%)
Aug 09, 2018 39.86 39.86 39.79 39.84 1,804 +0.09(+0.23%)
Aug 08, 2018 39.84 39.84 39.75 39.75 1,399 -0.07(-0.19%)
Aug 07, 2018 39.88 39.92 39.83 39.83 9,554 -0.09(-0.23%)
Aug 06, 2018 39.96 39.96 39.91 39.92 3,239 +0.07(+0.19%)
Aug 03, 2018 39.84 39.90 39.81 39.84 5,200 +0.10(+0.25%)
Aug 02, 2018 39.67 39.78 39.67 39.74 6,445 +0.01(+0.03%)
Aug 01, 2018 39.75 39.78 39.73 39.73 5,755 -0.12(-0.29%)
Jul 31, 2018 39.84 39.85 39.77 39.85 18,295 +0.16(+0.42%)
Jul 30, 2018 39.76 39.76 39.68 39.68 3,801 -0.06(-0.15%)
Jul 27, 2018 39.82 39.82 39.74 39.74 28,386 -0.04(-0.10%)
Jul 26, 2018 39.73 39.78 39.73 39.78 2,708 +0.06(+0.16%)
Jul 25, 2018 39.72 39.75 39.72 39.72 1,687 +0.08(+0.19%)
Jul 24, 2018 39.64 39.71 39.60 39.64 10,351 +0.12(+0.29%)
Jul 23, 2018 39.59 39.65 39.52 39.53 21,712 -0.12(-0.31%)
Jul 20, 2018 39.77 39.77 39.65 39.65 13,405 -0.13(-0.34%)
Jul 19, 2018 39.80 39.82 39.77 39.79 5,158 +0.06(+0.14%)
Jul 18, 2018 39.78 39.78 39.71 39.73 16,070 -0.02(-0.05%)
Jul 17, 2018 39.74 39.76 39.70 39.75 5,034 +0.04(+0.10%)
Jul 16, 2018 39.70 39.77 39.69 39.71 9,278 -0.05(-0.12%)
Jul 13, 2018 39.74 39.82 39.74 39.76 9,652 +0.02(+0.06%)
Jul 12, 2018 39.77 39.77 39.73 39.73 921 +0.03(+0.08%)
Jul 11, 2018 39.70 39.75 39.65 39.70 16,784 +0.04(+0.09%)
Jul 10, 2018 39.69 39.70 39.67 39.67 3,601 -0.03(-0.08%)
Jul 09, 2018 39.59 39.70 39.59 39.70 3,487 +0.06(+0.15%)
Jul 06, 2018 39.69 39.72 39.62 39.64 6,533 +0.05(+0.13%)
Jul 05, 2018 39.54 39.61 39.54 39.59 3,436 +0.13(+0.33%)
Jul 03, 2018 39.46 39.46 39.46 0 +0.07(+0.19%)
Jul 02, 2018 39.41 39.42 39.38 39.39 5,547 +0.01(+0.04%)
Jun 29, 2018 39.46 39.49 39.37 39.37 5,960 -0.01(-0.03%)
Jun 28, 2018 39.41 39.41 39.38 39.38 2,296 -0.05(-0.12%)
Jun 27, 2018 39.41 39.43 39.36 39.43 2,346 +0.15(+0.38%)
Jun 26, 2018 39.31 39.35 39.28 39.28 8,787 +0.02(+0.05%)
Jun 25, 2018 39.28 39.28 39.26 39.26 4,221 +0.02(+0.05%)
Jun 22, 2018 39.22 39.30 39.22 39.24 5,108 -0.06(-0.15%)
Jun 21, 2018 39.28 39.30 39.27 39.30 2,163 +0.03(+0.08%)
Jun 20, 2018 39.48 39.48 39.27 39.27 6,693 -0.13(-0.33%)
Jun 19, 2018 39.45 39.47 39.40 39.40 18,225 +0.02(+0.06%)
Jun 18, 2018 39.43 39.45 39.37 39.37 20,793 -0.12(-0.31%)
Jun 15, 2018 39.58 39.60 39.48 39.50 3,599 +0.05(+0.13%)
Jun 14, 2018 39.41 39.50 39.41 39.45 4,371 +0.10(+0.26%)
Jun 13, 2018 39.40 39.41 39.30 39.34 20,571 -0.06(-0.16%)
Jun 12, 2018 39.37 39.41 39.36 39.41 2,075 +0.04(+0.11%)
Jun 11, 2018 39.33 39.38 39.33 39.36 6,258 -0.05(-0.13%)
Jun 08, 2018 39.42 39.45 39.41 39.41 5,616 -0.03(-0.08%)
Jun 07, 2018 39.38 39.50 39.37 39.45 3,390 +0.13(+0.33%)
Jun 06, 2018 39.33 39.33 39.31 39.32 4,217 -0.14(-0.37%)
Jun 05, 2018 39.47 39.55 39.46 39.46 8,940 +0.00(+0.00%)
Jun 04, 2018 39.46 39.48 39.41 39.46 4,914 -0.02(-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.