GS Access Investment Grade Corp Bond (NY: GIGB )

46.06 -0.53 (-1.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.90 42.92 42.83 42.91 12,030 +0.08(+0.18%)
Jan 30, 2018 42.90 42.90 42.82 42.84 2,893 -0.09(-0.22%)
Jan 29, 2018 42.90 42.93 42.90 42.93 2,322 -0.09(-0.22%)
Jan 26, 2018 42.95 43.02 42.95 43.02 4,315 -0.06(-0.14%)
Jan 25, 2018 42.89 43.09 42.89 43.09 12,705 +0.16(+0.37%)
Jan 24, 2018 42.91 42.93 42.89 42.93 11,966 +0.00(+0.01%)
Jan 23, 2018 42.94 42.94 42.90 42.92 5,614 +0.09(+0.20%)
Jan 22, 2018 42.92 42.92 42.84 42.84 16,574 -0.03(-0.08%)
Jan 19, 2018 42.92 42.92 42.87 42.87 167,862 -0.13(-0.30%)
Jan 18, 2018 42.99 43.00 42.99 43.00 417 -0.07(-0.16%)
Jan 17, 2018 43.19 43.20 43.07 43.07 3,285 -0.11(-0.26%)
Jan 12, 2018 43.18 43.18 43.18 317 +0.02(+0.04%)
Jan 11, 2018 43.04 43.17 43.04 43.16 3,237 +0.08(+0.18%)
Jan 10, 2018 43.09 43.09 2,460 +0.03(+0.06%)
Jan 09, 2018 43.08 43.08 43.02 43.06 2,538 -0.11(-0.25%)
Jan 08, 2018 43.16 43.17 43.16 43.17 1,776 +0.04(+0.10%)
Jan 05, 2018 43.14 43.14 43.12 43.12 3,060 -0.03(-0.07%)
Jan 04, 2018 43.15 43.15 43.15 43.15 903 -0.03(-0.06%)
Jan 03, 2018 43.16 43.20 43.16 43.18 14,994 +0.04(+0.09%)
Jan 02, 2018 43.21 43.21 43.09 43.14 49,726 -0.17(-0.39%)
Dec 29, 2017 43.31 43.31 43.31 0 +0.09(+0.20%)
Dec 28, 2017 43.19 43.24 43.19 43.22 1,448 +0.04(+0.10%)
Dec 27, 2017 43.18 43.18 43.18 43.18 368 +0.03(+0.08%)
Dec 26, 2017 43.15 43.15 43.15 43.15 1,316 +0.04(+0.09%)
Dec 22, 2017 43.12 43.12 43.11 43.11 425 +0.04(+0.08%)
Dec 21, 2017 43.08 43.08 43.07 43.07 862 +0.04(+0.09%)
Dec 20, 2017 43.02 43.04 43.02 43.03 1,414 -0.09(-0.22%)
Dec 19, 2017 43.17 43.17 43.13 43.13 1,188 -0.13(-0.30%)
Dec 18, 2017 43.38 43.38 43.26 43.26 2,113 -0.08(-0.18%)
Dec 15, 2017 43.33 43.34 43.33 43.34 25,443 +0.05(+0.11%)
Dec 14, 2017 43.29 43.29 43.28 43.29 1,384 +0.15(+0.35%)
Dec 13, 2017 43.19 43.19 43.14 43.14 702 +0.05(+0.11%)
Dec 12, 2017 43.09 43.09 43.09 43.09 698 -0.07(-0.17%)
Dec 11, 2017 43.24 43.24 43.16 43.16 3,079 +0.00(+0.01%)
Dec 08, 2017 43.20 43.20 43.16 43.16 6,122 -0.02(-0.05%)
Dec 07, 2017 43.18 43.18 43.18 43.18 521 -0.13(-0.29%)
Dec 06, 2017 43.36 43.36 43.31 43.31 1,159 +0.09(+0.21%)
Dec 05, 2017 43.10 43.22 43.10 43.22 1,997 +0.10(+0.23%)
Dec 04, 2017 43.16 43.16 43.12 2,462 -0.04(-0.10%)
Dec 01, 2017 43.01 43.21 43.01 43.16 7,170 +0.08(+0.18%)
Nov 30, 2017 43.03 43.09 43.03 43.09 3,736 -0.03(-0.08%)
Nov 29, 2017 43.14 43.14 43.06 43.12 3,447 -0.16(-0.38%)
Nov 28, 2017 43.28 43.28 43.28 43.28 331 +0.02(+0.04%)
Nov 27, 2017 43.24 43.27 43.21 43.27 7,951 -0.02(-0.04%)
Nov 24, 2017 43.28 43.28 43.28 43.28 766 -0.02(-0.04%)
Nov 22, 2017 43.29 43.30 43.29 43.30 373 +0.14(+0.32%)
Nov 21, 2017 43.16 43.17 43.16 43.16 4,032 +0.10(+0.24%)
Nov 20, 2017 43.05 43.06 43.02 43.06 1,830 +0.01(+0.02%)
Nov 17, 2017 43.05 43.05 43.05 43.05 287 +0.06(+0.14%)
Nov 16, 2017 43.02 43.03 42.99 42.99 2,578 -0.01(-0.02%)
Nov 15, 2017 42.91 43.00 42.85 43.00 2,368 +0.14(+0.32%)
Nov 14, 2017 42.81 42.86 42.81 42.86 6,377 -0.01(-0.03%)
Nov 13, 2017 42.90 42.90 42.86 42.87 2,908 -0.00(-0.01%)
Nov 10, 2017 42.94 42.94 42.87 42.88 1,563 -0.23(-0.54%)
Nov 09, 2017 43.07 43.11 43.05 43.11 2,299 -0.05(-0.12%)
Nov 08, 2017 43.20 43.20 43.16 43.16 1,788 -0.03(-0.08%)
Nov 07, 2017 43.16 43.23 43.16 43.20 3,489 -0.09(-0.21%)
Nov 06, 2017 43.20 43.30 43.20 43.29 16,418 +0.08(+0.19%)
Nov 03, 2017 43.21 43.21 43.21 43.21 1,088 +0.02(+0.04%)
Nov 02, 2017 43.18 43.19 43.18 43.19 714 +0.04(+0.10%)
Nov 01, 2017 43.12 43.18 43.12 43.15 4,059 -0.09(-0.20%)
Oct 31, 2017 43.24 43.24 43.23 43.23 533 -0.05(-0.11%)
Oct 30, 2017 43.28 43.28 43.28 43.28 310 +0.07(+0.17%)
Oct 27, 2017 43.19 43.21 43.19 43.21 2,517 +0.08(+0.19%)
Oct 26, 2017 43.04 43.13 43.04 43.12 1,134 +0.02(+0.06%)
Oct 25, 2017 43.06 43.10 43.04 43.10 18,292 -0.08(-0.19%)
Oct 24, 2017 43.17 43.20 43.17 43.18 16,018 -0.06(-0.13%)
Oct 23, 2017 43.24 43.24 43.24 43.24 429 +0.04(+0.10%)
Oct 20, 2017 43.19 43.19 43.18 43.19 5,077 -0.10(-0.23%)
Oct 19, 2017 43.29 43.35 43.25 43.29 51,361 +0.05(+0.11%)
Oct 18, 2017 43.20 43.25 43.20 43.25 5,539 -0.09(-0.20%)
Oct 17, 2017 43.27 43.34 43.26 43.34 9,125 +0.05(+0.11%)
Oct 16, 2017 43.34 43.34 43.29 43.29 1,478 +0.02(+0.05%)
Oct 13, 2017 43.25 43.34 43.25 43.27 1,174 +0.04(+0.10%)
Oct 12, 2017 43.15 43.24 43.15 43.22 61,963 +0.01(+0.02%)
Oct 11, 2017 43.25 43.25 43.21 43.21 2,465 +0.00(+0.00%)
Oct 10, 2017 43.19 43.30 43.19 43.21 28,768 +0.01(+0.02%)
Oct 09, 2017 43.15 43.21 43.15 43.21 2,648 +0.05(+0.12%)
Oct 06, 2017 43.16 43.16 43.15 43.15 2,435 -0.06(-0.14%)
Oct 05, 2017 43.19 43.21 43.19 43.21 2,476 -0.04(-0.10%)
Oct 04, 2017 43.19 43.27 43.19 43.26 10,102 +0.06(+0.14%)
Oct 03, 2017 43.13 43.20 43.13 43.20 7,496 +0.07(+0.16%)
Oct 02, 2017 43.13 43.13 43.13 43.13 125 -0.15(-0.34%)
Sep 29, 2017 43.28 43.30 43.18 43.27 71,613 +0.06(+0.14%)
Sep 28, 2017 43.12 43.22 43.09 43.21 15,827 +0.11(+0.26%)
Sep 27, 2017 43.11 43.11 43.10 43.10 347 -0.21(-0.48%)
Sep 26, 2017 43.29 43.31 43.29 43.31 4,638 -0.03(-0.06%)
Sep 25, 2017 43.25 43.35 43.25 43.34 31,312 +0.11(+0.26%)
Sep 22, 2017 43.24 43.24 43.15 43.22 35,802 +0.06(+0.14%)
Sep 21, 2017 43.19 43.26 43.15 43.16 41,512 -0.03(-0.06%)
Sep 20, 2017 43.21 43.21 43.09 43.19 20,480 -0.03(-0.08%)
Sep 19, 2017 43.22 43.22 43.22 43.22 1,159 +0.02(+0.04%)
Sep 18, 2017 43.21 43.21 43.21 43.21 1,478 -0.01(-0.02%)
Sep 15, 2017 43.18 43.21 43.17 43.21 33,287 +0.01(+0.02%)
Sep 14, 2017 43.15 43.21 43.14 43.21 14,284 +0.06(+0.13%)
Sep 13, 2017 43.21 43.21 43.14 43.15 7,251 -0.00(-0.01%)
Sep 12, 2017 43.21 43.21 43.15 43.15 2,605 -0.05(-0.12%)
Sep 11, 2017 43.21 43.21 43.21 43.21 175 -0.16(-0.38%)
Sep 08, 2017 43.32 43.37 43.32 43.37 6,980 -0.13(-0.30%)
Sep 07, 2017 43.32 43.50 43.32 43.50 47,568 +0.22(+0.50%)
Sep 06, 2017 43.35 43.38 43.28 43.28 2,609 -0.06(-0.13%)
Sep 05, 2017 43.26 43.36 43.25 43.34 23,850 +0.14(+0.33%)
Sep 01, 2017 43.26 43.26 43.20 43.20 1,443 -0.13(-0.30%)
Aug 31, 2017 43.33 43.33 43.29 43.33 25,106 +0.04(+0.10%)
Aug 30, 2017 43.28 43.28 43.28 43.28 463 +0.00(+0.00%)
Aug 29, 2017 43.37 43.38 43.26 43.28 23,948 -0.01(-0.02%)
Aug 28, 2017 43.27 43.29 43.26 43.29 22,868 +0.03(+0.08%)
Aug 25, 2017 43.22 43.31 43.21 43.26 96,768 +0.05(+0.11%)
Aug 24, 2017 43.21 43.25 43.21 43.21 29,870 -0.04(-0.09%)
Aug 23, 2017 43.24 43.27 43.21 43.25 1,180,207 +0.09(+0.20%)
Aug 22, 2017 43.16 43.20 43.14 43.16 10,727 -0.04(-0.10%)
Aug 21, 2017 43.16 43.21 43.16 43.21 4,363 +0.05(+0.11%)
Aug 18, 2017 43.22 43.24 43.15 43.16 19,611 -0.03(-0.07%)
Aug 17, 2017 43.11 43.20 43.11 43.19 15,770 +0.04(+0.10%)
Aug 16, 2017 43.02 43.19 43.02 43.15 19,433 +0.14(+0.32%)
Aug 15, 2017 43.01 43.01 43.01 43.01 362 -0.05(-0.12%)
Aug 14, 2017 43.04 43.09 43.01 43.06 16,914 -0.01(-0.02%)
Aug 11, 2017 42.96 43.07 42.96 43.07 10,459 +0.01(+0.02%)
Aug 10, 2017 43.04 43.07 42.99 43.06 10,416 +0.03(+0.07%)
Aug 09, 2017 43.09 43.10 43.03 43.03 5,104 +0.01(+0.03%)
Aug 08, 2017 43.13 43.13 42.99 43.02 14,004 -0.15(-0.34%)
Aug 07, 2017 43.16 43.19 43.14 43.16 98,824 +0.03(+0.06%)
Aug 04, 2017 43.19 43.19 43.10 43.14 13,519 -0.16(-0.36%)
Aug 03, 2017 43.26 43.29 43.26 43.29 582,342 +0.04(+0.10%)
Aug 02, 2017 43.30 43.30 43.25 43.25 197,125 -0.03(-0.08%)
Aug 01, 2017 43.21 43.28 43.21 43.28 671,503 +0.02(+0.04%)
Jul 31, 2017 43.23 43.27 43.23 43.27 26,556 +0.03(+0.06%)
Jul 28, 2017 43.21 43.27 43.21 43.24 351,462 +0.06(+0.15%)
Jul 27, 2017 43.14 43.18 43.14 43.18 906,114 -0.09(-0.21%)
Jul 26, 2017 43.15 43.27 43.15 43.27 5,104 +0.16(+0.36%)
Jul 25, 2017 43.17 43.18 43.11 43.11 11,769 -0.25(-0.58%)
Jul 21, 2017 43.36 43.36 43.36 0 +0.09(+0.22%)
Jul 20, 2017 43.28 43.34 43.26 43.27 3,390 +0.05(+0.12%)
Jul 19, 2017 43.21 43.26 43.20 43.21 5,658 +0.00(+0.00%)
Jul 18, 2017 43.15 43.21 43.15 43.21 10,027 +0.13(+0.30%)
Jul 17, 2017 43.04 43.09 43.04 43.09 1,619 +0.05(+0.12%)
Jul 14, 2017 43.09 43.09 43.00 43.03 714 +0.09(+0.22%)
Jul 13, 2017 42.96 42.96 42.90 42.94 3,221 -0.08(-0.18%)
Jul 12, 2017 42.99 43.02 42.99 43.02 1,043 +0.13(+0.30%)
Jul 11, 2017 42.85 42.89 42.84 42.89 1,129 +0.05(+0.12%)
Jul 10, 2017 42.86 42.86 42.84 42.84 1,601 +0.05(+0.11%)
Jul 07, 2017 42.83 42.83 42.79 42.79 939 -0.03(-0.08%)
Jul 06, 2017 42.84 42.84 42.75 42.83 49,041 -0.09(-0.20%)
Jul 05, 2017 42.90 42.95 42.90 42.91 11,682 +0.00(+0.00%)
Jul 03, 2017 43.01 43.01 42.91 42.91 1,913 -0.15(-0.34%)
Jun 30, 2017 43.09 43.09 43.03 43.06 112,240 -0.03(-0.06%)
Jun 29, 2017 43.01 43.09 43.01 43.09 2,498 -0.09(-0.20%)
Jun 28, 2017 43.13 43.17 43.08 43.17 463 +0.02(+0.05%)
Jun 27, 2017 43.17 43.17 43.13 43.15 1,211 -0.12(-0.27%)
Jun 26, 2017 43.30 43.31 43.24 43.27 36,746 +0.08(+0.18%)
Jun 23, 2017 43.17 43.21 43.17 43.19 72,356 -0.02(-0.04%)
Jun 22, 2017 43.24 43.24 43.17 43.21 88,120 +0.01(+0.02%)
Jun 21, 2017 43.13 43.20 43.12 43.20 43,483 +0.00(+0.00%)
Jun 20, 2017 43.12 43.21 43.12 43.20 28,650 +0.08(+0.20%)
Jun 19, 2017 43.16 43.16 43.10 43.11 14,795 +0.01(+0.02%)
Jun 16, 2017 43.13 43.16 43.10 43.10 85,952 +0.04(+0.10%)
Jun 15, 2017 43.09 43.10 43.06 43.06 9,974 +0.01(+0.02%)
Jun 14, 2017 43.10 43.15 43.05 43.05 1,149 +0.17(+0.39%)
Jun 13, 2017 42.90 42.90 42.89 42.89 782 -0.02(-0.04%)
Jun 12, 2017 42.84 43.02 42.83 42.90 71,869 +0.03(+0.08%)
Jun 09, 2017 42.79 42.87 42.79 42.87 13,252 -0.07(-0.16%)
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.