GS Access Investment Grade Corp Bond (NY: GIGB )

45.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.75 41.75 41.67 41.69 235,117 -0.04(-0.11%)
Nov 29, 2018 41.74 41.77 41.72 41.73 12,758 -0.02(-0.04%)
Nov 28, 2018 41.74 41.81 41.66 41.75 54,518 +0.03(+0.06%)
Nov 27, 2018 41.73 41.81 41.73 41.73 6,175 -0.05(-0.13%)
Nov 26, 2018 41.80 41.87 41.78 41.78 4,649 +0.01(+0.02%)
Nov 23, 2018 41.93 41.93 41.77 41.77 7,747 +0.04(+0.09%)
Nov 21, 2018 41.73 41.73 41.73 0 +0.05(+0.13%)
Nov 20, 2018 41.67 41.76 41.67 41.68 6,890 -0.07(-0.16%)
Nov 19, 2018 41.77 41.81 41.75 41.75 5,330 -0.07(-0.18%)
Nov 16, 2018 41.75 41.83 41.73 41.82 9,094 +0.12(+0.28%)
Nov 15, 2018 41.70 41.75 41.67 41.71 9,269 -0.09(-0.22%)
Nov 14, 2018 41.82 41.83 41.75 41.80 8,070 -0.10(-0.25%)
Nov 13, 2018 41.93 41.93 41.87 41.90 5,616 -0.02(-0.06%)
Nov 12, 2018 41.97 41.97 41.90 41.93 8,314 +0.02(+0.06%)
Nov 09, 2018 41.92 41.96 41.89 41.90 8,982 +0.03(+0.08%)
Nov 08, 2018 41.97 41.97 41.84 41.87 10,194 -0.05(-0.13%)
Nov 07, 2018 42.07 42.09 41.92 41.92 7,832 +0.10(+0.23%)
Nov 06, 2018 41.86 41.91 41.81 41.82 10,695 +0.02(+0.05%)
Nov 05, 2018 41.78 41.86 41.78 41.80 9,742 +0.06(+0.15%)
Nov 02, 2018 41.85 41.85 41.73 41.74 17,965 -0.12(-0.29%)
Nov 01, 2018 41.86 41.89 41.81 41.86 6,112 +0.00(+0.01%)
Oct 31, 2018 41.83 41.89 41.81 41.86 12,632 -0.02(-0.04%)
Oct 30, 2018 41.91 41.98 41.88 41.88 31,732 -0.12(-0.27%)
Oct 29, 2018 42.02 42.02 41.96 41.99 36,105 -0.02(-0.04%)
Oct 26, 2018 42.07 42.12 42.01 42.01 11,714 +0.03(+0.08%)
Oct 25, 2018 41.97 42.05 41.96 41.98 12,860 -0.05(-0.13%)
Oct 24, 2018 42.01 42.07 42.00 42.03 10,921 +0.15(+0.35%)
Oct 23, 2018 42.03 42.05 41.89 41.89 18,120 -0.02(-0.04%)
Oct 22, 2018 42.05 42.05 41.90 41.90 7,571 +0.00(+0.00%)
Oct 19, 2018 41.95 41.99 41.90 41.90 18,810 -0.13(-0.30%)
Oct 18, 2018 41.95 42.06 41.95 42.03 7,528 -0.01(-0.03%)
Oct 17, 2018 42.19 42.19 42.04 42.05 15,097 -0.11(-0.27%)
Oct 16, 2018 42.17 42.19 42.07 42.16 12,257 +0.01(+0.02%)
Oct 15, 2018 42.19 42.19 42.10 42.15 7,959 +0.00(+0.00%)
Oct 12, 2018 42.21 42.23 42.15 42.15 47,083 +0.00(+0.00%)
Oct 11, 2018 42.11 42.22 42.09 42.15 13,487 +0.10(+0.23%)
Oct 10, 2018 42.09 42.10 41.96 42.05 7,753 -0.10(-0.23%)
Oct 09, 2018 42.10 42.15 42.05 42.15 22,769 +0.10(+0.23%)
Oct 08, 2018 42.11 42.11 42.05 42.05 10,475 -0.04(-0.08%)
Oct 05, 2018 42.14 42.15 42.00 42.09 7,208 -0.07(-0.17%)
Oct 04, 2018 42.27 42.27 42.16 42.16 13,836 -0.16(-0.38%)
Oct 03, 2018 42.50 42.52 42.20 42.32 6,091 -0.20(-0.47%)
Oct 02, 2018 42.58 42.61 42.49 42.52 11,927 +0.00(+0.00%)
Oct 01, 2018 42.51 42.58 42.48 42.52 63,611 +0.01(+0.02%)
Sep 28, 2018 42.62 42.62 42.52 42.52 10,050 -0.06(-0.15%)
Sep 27, 2018 42.53 42.59 42.47 42.58 12,230 +0.06(+0.15%)
Sep 26, 2018 42.46 42.52 42.40 42.52 9,490 +0.13(+0.31%)
Sep 25, 2018 42.39 42.40 42.31 42.38 37,330 -0.05(-0.12%)
Sep 24, 2018 42.44 42.49 42.40 42.44 14,732 -0.07(-0.17%)
Sep 21, 2018 42.48 42.52 42.44 42.51 27,553 +0.01(+0.02%)
Sep 20, 2018 42.34 42.50 42.34 42.50 25,288 +0.18(+0.42%)
Sep 19, 2018 42.37 42.37 42.26 42.32 7,063 -0.09(-0.21%)
Sep 18, 2018 42.51 42.52 42.37 42.41 26,403 -0.20(-0.46%)
Sep 17, 2018 42.57 42.62 42.55 42.60 1,780,717 +0.06(+0.14%)
Sep 14, 2018 42.53 42.60 42.53 42.54 5,081 -0.07(-0.17%)
Sep 13, 2018 42.59 42.61 42.55 42.61 2,221 +0.04(+0.08%)
Sep 12, 2018 42.59 42.59 42.54 42.58 22,988 +0.08(+0.19%)
Sep 11, 2018 42.45 42.50 42.43 42.50 4,787 -0.08(-0.19%)
Sep 10, 2018 42.49 42.58 42.49 42.58 1,558 +0.14(+0.33%)
Sep 07, 2018 42.44 42.51 42.44 42.44 2,371 -0.15(-0.35%)
Sep 06, 2018 42.60 42.63 42.58 42.59 6,405 +0.08(+0.18%)
Sep 05, 2018 42.46 42.53 42.46 42.51 5,737 +0.00(+0.01%)
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.