GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.91 39.97 39.89 39.94 13,241 -0.02(-0.04%)
Oct 30, 2018 39.99 40.05 39.95 39.95 33,261 -0.11(-0.27%)
Oct 29, 2018 40.09 40.09 40.03 40.06 37,844 -0.02(-0.04%)
Oct 26, 2018 40.14 40.18 40.08 40.08 12,278 +0.03(+0.08%)
Oct 25, 2018 40.04 40.11 40.03 40.05 13,479 -0.05(-0.13%)
Oct 24, 2018 40.08 40.14 40.07 40.10 11,447 +0.14(+0.35%)
Oct 23, 2018 40.10 40.11 39.96 39.96 18,993 -0.02(-0.04%)
Oct 22, 2018 40.11 40.11 39.98 39.98 7,936 +0.00(+0.00%)
Oct 19, 2018 40.02 40.06 39.98 39.98 19,716 -0.12(-0.30%)
Oct 18, 2018 40.02 40.13 40.02 40.10 7,891 -0.01(-0.03%)
Oct 17, 2018 40.25 40.25 40.10 40.11 15,824 -0.11(-0.27%)
Oct 16, 2018 40.23 40.25 40.14 40.22 12,847 +0.01(+0.02%)
Oct 15, 2018 40.25 40.25 40.16 40.21 8,342 +0.00(+0.00%)
Oct 12, 2018 40.27 40.29 40.21 40.21 49,351 +0.00(+0.00%)
Oct 11, 2018 40.18 40.28 40.16 40.21 14,137 +0.09(+0.23%)
Oct 10, 2018 40.16 40.16 40.03 40.12 8,126 -0.09(-0.23%)
Oct 09, 2018 40.16 40.21 40.12 40.21 23,865 +0.09(+0.23%)
Oct 08, 2018 40.17 40.17 40.12 40.12 10,980 -0.03(-0.08%)
Oct 05, 2018 40.21 40.21 40.07 40.16 7,556 -0.07(-0.17%)
Oct 04, 2018 40.32 40.32 40.22 40.22 14,503 -0.15(-0.38%)
Oct 03, 2018 40.55 40.56 40.26 40.38 6,384 -0.19(-0.47%)
Oct 02, 2018 40.62 40.66 40.54 40.57 12,501 +0.00(+0.00%)
Oct 01, 2018 40.55 40.62 40.53 40.57 66,675 +0.01(+0.02%)
Sep 28, 2018 40.66 40.66 40.56 40.56 10,534 -0.06(-0.15%)
Sep 27, 2018 40.58 40.63 40.52 40.62 12,819 +0.06(+0.15%)
Sep 26, 2018 40.51 40.57 40.45 40.56 9,947 +0.13(+0.31%)
Sep 25, 2018 40.44 40.45 40.37 40.44 39,128 -0.05(-0.12%)
Sep 24, 2018 40.49 40.54 40.45 40.49 15,441 -0.07(-0.17%)
Sep 21, 2018 40.53 40.57 40.49 40.55 28,880 +0.01(+0.02%)
Sep 20, 2018 40.39 40.54 40.39 40.54 26,506 +0.17(+0.42%)
Sep 19, 2018 40.43 40.43 40.32 40.38 7,403 -0.08(-0.21%)
Sep 18, 2018 40.55 40.56 40.43 40.46 27,675 -0.19(-0.46%)
Sep 17, 2018 40.61 40.66 40.59 40.65 1,866,492 +0.06(+0.14%)
Sep 14, 2018 40.58 40.65 40.58 40.59 5,326 -0.07(-0.17%)
Sep 13, 2018 40.63 40.65 40.60 40.65 2,328 +0.03(+0.08%)
Sep 12, 2018 40.64 40.64 40.58 40.62 24,095 +0.08(+0.19%)
Sep 11, 2018 40.50 40.54 40.48 40.54 5,018 -0.08(-0.19%)
Sep 10, 2018 40.54 40.62 40.54 40.62 1,633 +0.14(+0.33%)
Sep 07, 2018 40.49 40.55 40.49 40.49 2,485 -0.14(-0.35%)
Sep 06, 2018 40.65 40.67 40.63 40.63 6,713 +0.07(+0.18%)
Sep 05, 2018 40.51 40.58 40.51 40.55 6,014 +0.00(+0.01%)
Sep 04, 2018 40.59 40.59 40.52 40.55 4,283 -0.14(-0.35%)
Aug 31, 2018 40.69 40.69 40.69 0 +0.02(+0.04%)
Aug 30, 2018 40.77 40.77 40.68 40.68 3,418 +0.02(+0.04%)
Aug 29, 2018 40.75 40.75 40.66 40.66 12,434 -0.08(-0.21%)
Aug 28, 2018 40.72 40.75 40.67 40.74 16,733 +0.00(+0.00%)
Aug 27, 2018 40.75 40.83 40.74 40.74 6,685 -0.06(-0.14%)
Aug 24, 2018 40.80 40.87 40.80 40.80 4,154 -0.01(-0.02%)
Aug 23, 2018 40.87 40.88 40.81 40.81 3,214 -0.02(-0.04%)
Aug 22, 2018 40.90 40.90 40.76 40.83 5,783 +0.06(+0.14%)
Aug 21, 2018 40.79 40.83 40.75 40.77 9,214 -0.11(-0.27%)
Aug 20, 2018 40.88 40.89 40.81 40.88 3,867 +0.18(+0.43%)
Aug 17, 2018 40.78 40.79 40.70 40.70 2,492 +0.03(+0.07%)
Aug 16, 2018 40.74 40.74 40.67 40.67 3,334 +0.00(+0.01%)
Aug 15, 2018 40.66 40.67 40.63 40.67 3,460 +0.09(+0.21%)
Aug 14, 2018 40.61 40.61 40.53 40.58 1,821 +0.07(+0.16%)
Aug 13, 2018 40.58 40.60 40.52 40.52 5,272 -0.07(-0.17%)
Aug 10, 2018 40.53 40.65 40.53 40.58 4,154 -0.01(-0.02%)
Aug 09, 2018 40.61 40.61 40.53 40.59 1,771 +0.09(+0.23%)
Aug 08, 2018 40.59 40.59 40.50 40.50 1,373 -0.08(-0.19%)
Aug 07, 2018 40.64 40.67 40.58 40.58 9,378 -0.09(-0.23%)
Aug 06, 2018 40.71 40.71 40.66 40.67 3,179 +0.08(+0.19%)
Aug 03, 2018 40.58 40.65 40.56 40.59 5,104 +0.10(+0.25%)
Aug 02, 2018 40.42 40.53 40.42 40.49 6,326 +0.01(+0.03%)
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.