GS Access Investment Grade Corp Bond (NY: GIGB )

55.32 USD -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.13 48.13 48.01 48.01 8,900 -0.07(-0.15%)
Sep 27, 2018 48.03 48.09 47.96 48.08 10,831 +0.07(+0.15%)
Sep 26, 2018 47.95 48.02 47.88 48.01 8,404 +0.15(+0.31%)
Sep 25, 2018 47.87 47.88 47.78 47.86 33,058 -0.06(-0.12%)
Sep 24, 2018 47.92 47.98 47.88 47.92 13,046 -0.08(-0.17%)
Sep 21, 2018 47.97 48.02 47.92 48.00 24,400 +0.01(+0.02%)
Sep 20, 2018 47.81 47.99 47.81 47.99 22,394 +0.20(+0.42%)
Sep 19, 2018 47.85 47.85 47.72 47.79 6,255 -0.10(-0.21%)
Sep 18, 2018 48.00 48.01 47.85 47.89 23,382 -0.22(-0.46%)
Sep 17, 2018 48.07 48.13 48.05 48.11 1,576,912 +0.07(+0.14%)
Sep 14, 2018 48.03 48.11 48.03 48.04 4,500 -0.08(-0.17%)
Sep 13, 2018 48.09 48.12 48.05 48.12 1,967 +0.04(+0.08%)
Sep 12, 2018 48.10 48.10 48.03 48.08 20,357 +0.09(+0.19%)
Sep 11, 2018 47.94 47.99 47.91 47.99 4,240 -0.09(-0.19%)
Sep 10, 2018 47.98 48.08 47.98 48.08 1,380 +0.16(+0.33%)
Sep 07, 2018 47.93 48.00 47.92 47.92 2,100 -0.17(-0.35%)
Sep 06, 2018 48.11 48.14 48.09 48.09 5,672 +0.09(+0.18%)
Sep 05, 2018 47.95 48.03 47.95 48.00 5,081 +0.00(+0.01%)
Sep 04, 2018 48.04 48.04 47.96 48.00 3,619 -0.31(-0.64%)
Aug 31, 2018 48.31 48.31 48.31 0 +0.02(+0.04%)
Aug 30, 2018 48.40 48.40 48.29 48.29 2,880 +0.02(+0.04%)
Aug 29, 2018 48.38 48.38 48.27 48.27 10,474 -0.10(-0.21%)
Aug 28, 2018 48.34 48.37 48.28 48.37 14,096 +0.00(+0.00%)
Aug 27, 2018 48.38 48.47 48.37 48.37 5,632 -0.07(-0.14%)
Aug 24, 2018 48.43 48.52 48.43 48.44 3,500 -0.01(-0.02%)
Aug 23, 2018 48.52 48.53 48.45 48.45 2,708 -0.02(-0.04%)
Aug 22, 2018 48.55 48.55 48.39 48.47 4,872 +0.07(+0.14%)
Aug 21, 2018 48.42 48.47 48.38 48.40 7,762 -0.13(-0.27%)
Aug 20, 2018 48.53 48.54 48.45 48.53 3,258 +0.21(+0.43%)
Aug 17, 2018 48.41 48.42 48.32 48.32 2,100 +0.04(+0.07%)
Aug 16, 2018 48.37 48.37 48.28 48.28 2,809 +0.00(+0.01%)
Aug 15, 2018 48.26 48.28 48.23 48.28 2,915 +0.10(+0.21%)
Aug 14, 2018 48.22 48.22 48.12 48.18 1,534 +0.08(+0.16%)
Aug 13, 2018 48.17 48.20 48.10 48.10 4,441 -0.08(-0.17%)
Aug 10, 2018 48.11 48.26 48.11 48.18 3,500 -0.01(-0.02%)
Aug 09, 2018 48.21 48.21 48.12 48.19 1,492 +0.11(+0.23%)
Aug 08, 2018 48.19 48.19 48.08 48.08 1,157 -0.09(-0.19%)
Aug 07, 2018 48.24 48.28 48.17 48.17 7,900 -0.11(-0.23%)
Aug 06, 2018 48.33 48.33 48.27 48.28 2,678 +0.09(+0.19%)
Aug 03, 2018 48.18 48.26 48.15 48.19 4,300 +0.12(+0.25%)
Aug 02, 2018 47.98 48.11 47.98 48.07 5,329 +0.01(+0.03%)
Aug 01, 2018 48.08 48.11 48.06 48.06 4,759 -0.28(-0.59%)
Jul 31, 2018 48.33 48.34 48.24 48.34 15,082 +0.20(+0.42%)
Jul 30, 2018 48.23 48.23 48.14 48.14 3,134 -0.07(-0.15%)
Jul 27, 2018 48.31 48.31 48.21 48.21 23,400 -0.05(-0.10%)
Jul 26, 2018 48.19 48.26 48.19 48.26 2,233 +0.08(+0.16%)
Jul 25, 2018 48.18 48.22 48.18 48.18 1,391 +0.09(+0.20%)
Jul 24, 2018 48.09 48.17 48.04 48.09 8,533 +0.14(+0.29%)
Jul 23, 2018 48.02 48.10 47.94 47.95 17,899 -0.15(-0.31%)
Jul 20, 2018 48.25 48.25 48.10 48.10 11,051 -0.16(-0.34%)
Jul 19, 2018 48.28 48.31 48.24 48.26 4,252 +0.07(+0.14%)
Jul 18, 2018 48.25 48.26 48.18 48.20 13,248 -0.02(-0.05%)
Jul 17, 2018 48.21 48.23 48.16 48.22 4,150 +0.05(+0.10%)
Jul 16, 2018 48.16 48.25 48.15 48.17 7,649 -0.06(-0.12%)
Jul 13, 2018 48.21 48.31 48.21 48.23 7,957 +0.03(+0.06%)
Jul 12, 2018 48.25 48.25 48.20 48.20 760 +0.04(+0.08%)
Jul 11, 2018 48.16 48.22 48.10 48.16 13,836 +0.04(+0.09%)
Jul 10, 2018 48.15 48.16 48.12 48.12 2,969 -0.04(-0.08%)
Jul 09, 2018 48.03 48.16 48.03 48.16 2,875 +0.07(+0.15%)
Jul 06, 2018 48.15 48.18 48.06 48.09 5,386 +0.06(+0.13%)
Jul 05, 2018 47.96 48.05 47.96 48.03 2,833 +0.16(+0.33%)
Jul 03, 2018 47.87 47.87 47.87 0 +0.09(+0.19%)
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.