GS Access Investment Grade Corp Bond (NY: GIGB )

45.79 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.71 49.74 49.60 49.69 48,569 -0.08(-0.16%)
Sep 29, 2020 49.81 49.82 49.76 49.78 182,440 -0.01(-0.02%)
Sep 28, 2020 49.56 49.78 49.56 49.78 67,344 +0.20(+0.40%)
Sep 25, 2020 49.55 49.62 49.48 49.59 40,514 -0.03(-0.06%)
Sep 24, 2020 49.69 49.69 49.56 49.62 25,358 -0.06(-0.13%)
Sep 23, 2020 50.00 50.03 49.65 49.68 35,717 -0.37(-0.73%)
Sep 22, 2020 50.07 50.07 50.04 50.05 60,329 +0.01(+0.02%)
Sep 21, 2020 50.03 50.30 50.00 50.04 87,477 -0.06(-0.13%)
Sep 18, 2020 50.17 50.30 50.02 50.10 29,747 -0.04(-0.07%)
Sep 17, 2020 50.25 50.37 50.01 50.14 346,241 -0.04(-0.07%)
Sep 16, 2020 50.20 50.38 50.06 50.17 115,995 +0.08(+0.16%)
Sep 15, 2020 50.05 50.11 50.02 50.09 35,794 +0.06(+0.13%)
Sep 14, 2020 50.06 50.10 49.97 50.03 38,080 +0.14(+0.27%)
Sep 10, 2020 49.89 49.89 49.89 0 +0.04(+0.07%)
Sep 09, 2020 49.93 49.93 49.84 49.86 45,417 +0.02(+0.04%)
Sep 08, 2020 49.80 49.91 49.80 49.84 41,703 +0.03(+0.06%)
Sep 04, 2020 50.13 50.13 49.78 49.81 70,150 -0.50(-0.99%)
Sep 03, 2020 50.37 50.37 50.22 50.31 176,465 -0.07(-0.14%)
Sep 02, 2020 50.09 50.43 50.09 50.38 159,332 +0.23(+0.47%)
Sep 01, 2020 49.89 50.15 49.83 50.15 49,662 +0.27(+0.55%)
Aug 31, 2020 49.78 49.95 49.78 49.87 36,766 +0.27(+0.54%)
Aug 27, 2020 49.60 49.60 49.60 0 -0.31(-0.61%)
Aug 25, 2020 49.91 49.91 49.91 0 -0.18(-0.36%)
Aug 24, 2020 50.19 50.22 50.04 50.09 44,898 -0.10(-0.20%)
Aug 21, 2020 50.17 50.34 50.06 50.19 35,591 +0.08(+0.16%)
Aug 20, 2020 50.15 50.15 50.01 50.11 24,396 +0.19(+0.38%)
Aug 19, 2020 50.08 50.15 49.90 49.92 181,401 -0.10(-0.20%)
Aug 18, 2020 49.98 50.06 49.96 50.02 28,170 +0.14(+0.27%)
Aug 17, 2020 49.95 50.00 49.85 49.88 32,374 +0.10(+0.20%)
Aug 14, 2020 50.01 50.01 49.77 49.78 30,141 -0.22(-0.45%)
Aug 13, 2020 50.39 50.39 49.93 50.01 35,524 -0.46(-0.91%)
Aug 12, 2020 50.70 50.70 50.39 50.47 58,897 -0.08(-0.17%)
Aug 11, 2020 50.54 50.60 50.49 50.55 26,811 -0.28(-0.54%)
Aug 10, 2020 50.99 50.99 50.79 50.83 40,707 -0.12(-0.23%)
Aug 07, 2020 51.09 51.10 50.87 50.94 182,960 -0.11(-0.21%)
Aug 06, 2020 50.99 51.10 50.96 51.05 68,224 +0.13(+0.26%)
Aug 05, 2020 50.90 50.96 50.85 50.92 43,641 -0.04(-0.07%)
Aug 04, 2020 50.78 50.96 50.78 50.95 24,169 +0.17(+0.34%)
Aug 03, 2020 50.73 50.83 50.60 50.78 37,584 -0.02(-0.04%)
Jul 31, 2020 50.67 50.80 50.61 50.80 51,271 +0.12(+0.23%)
Jul 30, 2020 50.63 50.72 50.56 50.68 21,824 +0.01(+0.02%)
Jul 29, 2020 50.40 50.68 50.40 50.67 31,252 +0.21(+0.41%)
Jul 28, 2020 50.47 50.53 50.45 50.46 20,189 -0.04(-0.08%)
Jul 27, 2020 50.59 50.63 50.48 50.50 30,328 -0.14(-0.28%)
Jul 24, 2020 50.62 50.69 50.55 50.65 79,136 -0.09(-0.18%)
Jul 23, 2020 50.73 51.04 50.62 50.74 67,922 +0.08(+0.16%)
Jul 22, 2020 50.55 50.68 50.55 50.66 39,155 +0.15(+0.30%)
Jul 21, 2020 50.55 50.61 50.49 50.50 29,739 +0.11(+0.21%)
Jul 20, 2020 50.47 50.47 50.39 50.40 31,850 +0.04(+0.09%)
Jul 17, 2020 50.35 50.48 50.28 50.35 48,038 +0.07(+0.14%)
Jul 16, 2020 50.26 50.74 50.18 50.28 296,989 +0.14(+0.29%)
Jul 15, 2020 50.02 50.22 50.02 50.13 109,784 +0.08(+0.16%)
Jul 14, 2020 49.85 50.09 49.85 50.06 20,307 +0.26(+0.53%)
Jul 13, 2020 49.92 49.98 49.79 49.79 30,671 -0.09(-0.18%)
Jul 10, 2020 50.40 50.40 49.88 49.88 78,913 -0.11(-0.22%)
Jul 09, 2020 49.76 50.09 49.76 49.99 200,484 +0.19(+0.39%)
Jul 08, 2020 49.80 49.85 49.75 49.80 50,311 -0.04(-0.08%)
Jul 07, 2020 49.73 49.94 49.65 49.84 98,282 +0.11(+0.23%)
Jul 06, 2020 49.60 49.74 49.60 49.73 52,900 +0.09(+0.19%)
Jul 02, 2020 49.51 49.98 49.51 49.63 46,701 +0.10(+0.20%)
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.