GS Access Investment Grade Corp Bond (NY: GIGB )

45.55 +0.16 (+0.35%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.20 43.20 43.20 0 +0.09(+0.20%)
Dec 28, 2017 43.08 43.13 43.08 43.11 1,452 +0.04(+0.10%)
Dec 27, 2017 43.07 43.07 43.07 43.07 369 +0.03(+0.08%)
Dec 26, 2017 43.04 43.04 43.03 43.03 1,319 +0.04(+0.08%)
Dec 22, 2017 43.01 43.01 43.00 43.00 426 +0.04(+0.08%)
Dec 21, 2017 42.97 42.97 42.96 42.96 864 +0.04(+0.09%)
Dec 20, 2017 42.91 42.93 42.91 42.92 1,418 -0.09(-0.22%)
Dec 19, 2017 43.06 43.06 43.02 43.02 1,191 -0.13(-0.30%)
Dec 18, 2017 43.27 43.27 43.15 43.15 2,119 -0.08(-0.18%)
Dec 15, 2017 43.22 43.22 43.22 43.22 25,508 +0.05(+0.11%)
Dec 14, 2017 43.18 43.18 43.17 43.18 1,388 +0.15(+0.35%)
Dec 13, 2017 43.08 43.08 43.03 43.03 704 +0.05(+0.11%)
Dec 12, 2017 42.98 42.98 42.98 42.98 699 -0.07(-0.17%)
Dec 11, 2017 43.13 43.13 43.05 43.05 3,087 +0.00(+0.01%)
Dec 08, 2017 43.09 43.09 43.04 43.05 6,138 -0.02(-0.05%)
Dec 07, 2017 43.07 43.07 43.07 43.07 523 -0.13(-0.29%)
Dec 06, 2017 43.25 43.25 43.20 43.20 1,162 +0.09(+0.21%)
Dec 05, 2017 42.99 43.11 42.99 43.11 2,003 +0.10(+0.23%)
Dec 04, 2017 43.05 43.05 43.01 2,469 -0.04(-0.10%)
Dec 01, 2017 42.90 43.10 42.90 43.05 7,189 +0.08(+0.18%)
Nov 30, 2017 42.92 42.98 42.92 42.97 3,745 -0.03(-0.08%)
Nov 29, 2017 43.03 43.03 42.95 43.01 3,456 -0.16(-0.38%)
Nov 28, 2017 43.17 43.17 43.17 43.17 332 +0.02(+0.04%)
Nov 27, 2017 43.13 43.15 43.10 43.15 7,971 -0.02(-0.04%)
Nov 24, 2017 43.17 43.17 43.17 43.17 768 -0.02(-0.04%)
Nov 22, 2017 43.18 43.19 43.18 43.19 374 +0.14(+0.32%)
Nov 21, 2017 43.05 43.06 43.05 43.05 4,043 +0.10(+0.24%)
Nov 20, 2017 42.94 42.95 42.91 42.95 1,835 +0.01(+0.02%)
Nov 17, 2017 42.94 42.94 42.94 42.94 288 +0.06(+0.14%)
Nov 16, 2017 42.91 42.92 42.88 42.88 2,585 -0.01(-0.02%)
Nov 15, 2017 42.80 42.89 42.74 42.89 2,375 +0.14(+0.32%)
Nov 14, 2017 42.70 42.75 42.70 42.75 6,394 -0.01(-0.03%)
Nov 13, 2017 42.79 42.79 42.75 42.76 2,915 -0.00(-0.01%)
Nov 10, 2017 42.83 42.83 42.76 42.77 1,567 -0.23(-0.54%)
Nov 09, 2017 42.96 43.00 42.94 43.00 2,305 -0.05(-0.12%)
Nov 08, 2017 43.09 43.09 43.05 43.05 1,792 -0.03(-0.08%)
Nov 07, 2017 43.05 43.12 43.05 43.09 3,498 -0.09(-0.21%)
Nov 06, 2017 43.09 43.19 43.09 43.18 16,460 +0.08(+0.19%)
Nov 03, 2017 43.09 43.09 43.09 43.09 1,091 +0.02(+0.04%)
Nov 02, 2017 43.06 43.08 43.06 43.08 716 +0.04(+0.10%)
Nov 01, 2017 43.01 43.07 43.01 43.03 4,070 -0.09(-0.20%)
Oct 31, 2017 43.13 43.13 43.12 43.12 534 -0.05(-0.11%)
Oct 30, 2017 43.17 43.17 43.17 43.17 311 +0.07(+0.17%)
Oct 27, 2017 43.08 43.09 43.08 43.09 2,523 +0.08(+0.19%)
Oct 26, 2017 42.93 43.02 42.93 43.01 1,136 +0.02(+0.06%)
Oct 25, 2017 42.95 42.99 42.93 42.99 18,339 -0.08(-0.19%)
Oct 24, 2017 43.06 43.09 43.06 43.07 16,059 -0.06(-0.13%)
Oct 23, 2017 43.13 43.13 43.13 43.13 430 +0.04(+0.10%)
Oct 20, 2017 43.08 43.08 43.07 43.08 5,090 -0.10(-0.23%)
Oct 19, 2017 43.18 43.24 43.14 43.18 51,494 +0.05(+0.11%)
Oct 18, 2017 43.09 43.14 43.09 43.14 5,553 -0.09(-0.20%)
Oct 17, 2017 43.15 43.23 43.15 43.22 9,149 +0.05(+0.11%)
Oct 16, 2017 43.22 43.22 43.17 43.17 1,482 +0.02(+0.05%)
Oct 13, 2017 43.14 43.23 43.14 43.15 1,177 +0.04(+0.10%)
Oct 12, 2017 43.03 43.13 43.03 43.11 62,123 +0.01(+0.02%)
Oct 11, 2017 43.14 43.14 43.10 43.10 2,471 +0.00(+0.00%)
Oct 10, 2017 43.08 43.19 43.08 43.10 28,842 +0.01(+0.02%)
Oct 09, 2017 43.04 43.10 43.03 43.09 2,655 +0.05(+0.12%)
Oct 06, 2017 43.05 43.05 43.04 43.04 2,441 -0.06(-0.14%)
Oct 05, 2017 43.08 43.10 43.08 43.10 2,483 -0.04(-0.10%)
Oct 04, 2017 43.08 43.15 43.08 43.15 10,128 +0.06(+0.14%)
Oct 03, 2017 43.02 43.09 43.02 43.09 7,515 +0.07(+0.16%)
Oct 02, 2017 43.02 43.02 43.02 43.02 125 -0.15(-0.34%)
Sep 29, 2017 43.17 43.19 43.07 43.16 71,798 +0.06(+0.14%)
Sep 28, 2017 43.01 43.11 42.98 43.10 15,868 +0.11(+0.26%)
Sep 27, 2017 43.00 43.00 42.99 42.99 348 -0.21(-0.48%)
Sep 26, 2017 43.18 43.20 43.18 43.20 4,650 -0.03(-0.06%)
Sep 25, 2017 43.14 43.24 43.14 43.22 31,393 +0.11(+0.26%)
Sep 22, 2017 43.13 43.13 43.03 43.11 35,895 +0.06(+0.14%)
Sep 21, 2017 43.08 43.15 43.04 43.05 41,619 -0.03(-0.06%)
Sep 20, 2017 43.10 43.10 42.97 43.08 20,533 -0.03(-0.08%)
Sep 19, 2017 43.11 43.11 43.11 43.11 1,162 +0.02(+0.04%)
Sep 18, 2017 43.09 43.09 43.09 43.09 1,482 -0.01(-0.02%)
Sep 15, 2017 43.07 43.10 43.06 43.10 33,373 +0.01(+0.02%)
Sep 14, 2017 43.03 43.10 43.03 43.09 14,321 +0.06(+0.13%)
Sep 13, 2017 43.10 43.10 43.03 43.04 7,270 -0.00(-0.01%)
Sep 12, 2017 43.09 43.09 43.04 43.04 2,612 -0.05(-0.12%)
Sep 11, 2017 43.09 43.09 43.09 43.09 175 -0.16(-0.38%)
Sep 08, 2017 43.21 43.26 43.21 43.26 6,998 -0.13(-0.30%)
Sep 07, 2017 43.21 43.39 43.21 43.39 47,691 +0.22(+0.50%)
Sep 06, 2017 43.24 43.27 43.17 43.17 2,615 -0.06(-0.13%)
Sep 05, 2017 43.15 43.25 43.14 43.23 23,912 +0.14(+0.33%)
Sep 01, 2017 43.15 43.15 43.09 43.09 1,447 -0.13(-0.30%)
Aug 31, 2017 43.22 43.22 43.18 43.22 25,171 +0.04(+0.10%)
Aug 30, 2017 43.17 43.17 43.17 43.17 465 +0.00(+0.00%)
Aug 29, 2017 43.26 43.27 43.15 43.17 24,010 -0.01(-0.02%)
Aug 28, 2017 43.16 43.18 43.15 43.18 22,927 +0.03(+0.08%)
Aug 25, 2017 43.11 43.20 43.10 43.15 97,018 +0.05(+0.11%)
Aug 24, 2017 43.09 43.14 43.09 43.10 29,947 -0.04(-0.09%)
Aug 23, 2017 43.13 43.15 43.09 43.14 1,183,255 +0.09(+0.20%)
Aug 22, 2017 43.05 43.09 43.03 43.05 10,754 -0.04(-0.10%)
Aug 21, 2017 43.05 43.10 43.05 43.09 4,374 +0.05(+0.11%)
Aug 18, 2017 43.11 43.13 43.03 43.05 19,662 -0.03(-0.07%)
Aug 17, 2017 43.00 43.09 43.00 43.08 15,810 +0.04(+0.10%)
Aug 16, 2017 42.91 43.08 42.91 43.03 19,483 +0.14(+0.32%)
Aug 15, 2017 42.90 42.90 42.90 42.90 363 -0.05(-0.12%)
Aug 14, 2017 42.93 42.98 42.90 42.95 16,958 -0.01(-0.02%)
Aug 11, 2017 42.85 42.96 42.85 42.96 10,486 +0.01(+0.02%)
Aug 10, 2017 42.93 42.96 42.88 42.95 10,443 +0.03(+0.07%)
Aug 09, 2017 42.97 42.99 42.92 42.92 5,117 +0.01(+0.03%)
Aug 08, 2017 43.02 43.02 42.88 42.91 14,040 -0.15(-0.34%)
Aug 07, 2017 43.05 43.08 43.03 43.05 99,079 +0.03(+0.06%)
Aug 04, 2017 43.08 43.08 42.99 43.03 13,554 -0.15(-0.36%)
Aug 03, 2017 43.15 43.18 43.15 43.18 583,846 +0.04(+0.10%)
Aug 02, 2017 43.19 43.19 43.14 43.14 197,634 -0.03(-0.08%)
Aug 01, 2017 43.09 43.17 43.09 43.17 673,237 +0.02(+0.04%)
Jul 31, 2017 43.12 43.15 43.12 43.15 26,624 +0.03(+0.06%)
Jul 28, 2017 43.09 43.15 43.09 43.13 352,370 +0.06(+0.15%)
Jul 27, 2017 43.03 43.07 43.03 43.06 908,455 -0.09(-0.21%)
Jul 26, 2017 43.03 43.15 43.03 43.15 5,117 +0.15(+0.36%)
Jul 25, 2017 43.06 43.07 43.00 43.00 11,799 -0.25(-0.58%)
Jul 21, 2017 43.25 43.25 43.25 0 +0.09(+0.22%)
Jul 20, 2017 43.17 43.22 43.15 43.15 3,399 +0.05(+0.12%)
Jul 19, 2017 43.10 43.15 43.09 43.10 5,673 +0.00(+0.00%)
Jul 18, 2017 43.04 43.10 43.04 43.10 10,053 +0.13(+0.30%)
Jul 17, 2017 42.93 42.98 42.93 42.97 1,624 +0.05(+0.12%)
Jul 14, 2017 42.98 42.98 42.89 42.92 716 +0.09(+0.22%)
Jul 13, 2017 42.85 42.85 42.79 42.83 3,229 -0.08(-0.18%)
Jul 12, 2017 42.88 42.91 42.88 42.91 1,046 +0.13(+0.30%)
Jul 11, 2017 42.74 42.78 42.72 42.78 1,132 +0.05(+0.11%)
Jul 10, 2017 42.75 42.75 42.73 42.73 1,605 +0.05(+0.11%)
Jul 07, 2017 42.72 42.72 42.68 42.68 941 -0.03(-0.08%)
Jul 06, 2017 42.73 42.73 42.64 42.72 49,167 -0.09(-0.20%)
Jul 05, 2017 42.79 42.84 42.79 42.80 11,712 +0.00(+0.00%)
Jul 03, 2017 42.90 42.90 42.80 42.80 1,918 -0.15(-0.34%)
Jun 30, 2017 42.97 42.97 42.92 42.95 112,530 -0.03(-0.06%)
Jun 29, 2017 42.90 42.97 42.90 42.97 2,505 -0.09(-0.20%)
Jun 28, 2017 43.02 43.06 42.97 43.06 465 +0.02(+0.05%)
Jun 27, 2017 43.06 43.06 43.02 43.04 1,214 -0.12(-0.27%)
Jun 26, 2017 43.19 43.20 43.13 43.15 36,841 +0.08(+0.18%)
Jun 23, 2017 43.06 43.10 43.06 43.08 72,543 -0.02(-0.04%)
Jun 22, 2017 43.13 43.13 43.06 43.09 88,348 +0.01(+0.02%)
Jun 21, 2017 43.02 43.09 43.01 43.09 43,595 +0.00(+0.00%)
Jun 20, 2017 43.01 43.09 43.01 43.09 28,724 +0.08(+0.20%)
Jun 19, 2017 43.05 43.05 42.99 43.00 14,834 +0.01(+0.02%)
Jun 16, 2017 43.02 43.05 42.99 42.99 86,174 +0.04(+0.10%)
Jun 15, 2017 42.98 42.99 42.95 42.95 10,000 +0.01(+0.02%)
Jun 14, 2017 42.99 43.04 42.94 42.94 1,152 +0.17(+0.39%)
Jun 13, 2017 42.79 42.79 42.77 42.77 784 -0.02(-0.04%)
Jun 12, 2017 42.73 42.91 42.72 42.79 72,055 +0.03(+0.08%)
Jun 09, 2017 42.68 42.76 42.68 42.76 13,286 -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.