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 (%)
Feb 28, 2018 40.29 40.37 40.29 40.34 4,002 +0.11(+0.27%)
Feb 27, 2018 40.42 40.42 40.23 40.23 869 -0.23(-0.57%)
Feb 26, 2018 40.47 40.56 40.47 40.47 2,545 +0.06(+0.14%)
Feb 23, 2018 40.35 40.42 40.35 40.41 7,938 +0.10(+0.25%)
Feb 22, 2018 40.31 4,523 +0.08(+0.20%)
Feb 21, 2018 40.36 40.39 40.19 40.23 6,389 -0.11(-0.26%)
Feb 20, 2018 40.45 40.46 40.30 40.33 93,429 -0.11(-0.27%)
Feb 16, 2018 40.44 40.44 40.44 0 -0.02(-0.06%)
Feb 15, 2018 40.37 40.47 40.37 40.47 314,387 +0.19(+0.47%)
Feb 14, 2018 40.33 40.33 40.23 40.27 7,898 -0.06(-0.14%)
Feb 13, 2018 40.37 40.40 40.37 40.33 577,620 -0.14(-0.35%)
Feb 12, 2018 40.50 40.51 40.44 40.47 20,469 +0.01(+0.02%)
Feb 09, 2018 40.52 40.54 40.47 40.47 219,515 -0.15(-0.37%)
Feb 08, 2018 40.64 40.69 40.61 40.61 2,381 -0.14(-0.35%)
Feb 07, 2018 40.95 40.95 40.71 40.76 5,551 -0.12(-0.28%)
Feb 06, 2018 40.86 40.92 40.86 40.87 6,415 -0.17(-0.42%)
Feb 05, 2018 41.05 40.87 41.05 5,452 +0.18(+0.44%)
Feb 02, 2018 40.93 40.93 40.87 40.87 7,140 -0.27(-0.66%)
Feb 01, 2018 41.21 41.21 41.14 41.14 3,190 -0.04(-0.09%)
Jan 31, 2018 41.16 41.18 41.09 41.17 12,538 +0.07(+0.18%)
Jan 30, 2018 41.16 41.16 41.08 41.10 3,015 -0.09(-0.22%)
Jan 29, 2018 41.16 41.19 41.16 41.19 2,420 -0.09(-0.22%)
Jan 26, 2018 41.21 41.28 41.21 41.28 4,498 -0.06(-0.14%)
Jan 25, 2018 41.15 41.34 41.15 41.34 13,242 +0.15(+0.37%)
Jan 24, 2018 41.17 41.19 41.15 41.19 12,472 +0.00(+0.01%)
Jan 23, 2018 41.20 41.20 41.16 41.18 5,851 +0.08(+0.20%)
Jan 22, 2018 41.18 41.18 41.10 41.10 17,275 -0.03(-0.08%)
Jan 19, 2018 41.18 41.18 41.13 41.13 174,955 -0.12(-0.30%)
Jan 18, 2018 41.25 41.26 41.25 41.26 435 -0.06(-0.16%)
Jan 17, 2018 41.44 41.45 41.32 41.32 3,423 -0.11(-0.26%)
Jan 12, 2018 41.43 41.43 41.43 331 +0.02(+0.04%)
Jan 11, 2018 41.29 41.42 41.29 41.41 3,374 +0.07(+0.18%)
Jan 10, 2018 41.34 41.34 2,564 +0.02(+0.06%)
Jan 09, 2018 41.33 41.33 41.28 41.31 2,645 -0.10(-0.25%)
Jan 08, 2018 41.41 41.42 41.41 41.42 1,851 +0.04(+0.10%)
Jan 05, 2018 41.39 41.39 41.37 41.38 3,189 -0.03(-0.07%)
Jan 04, 2018 41.40 41.40 41.40 41.40 941 -0.02(-0.06%)
Jan 03, 2018 41.41 41.45 41.41 41.43 15,627 +0.04(+0.09%)
Jan 02, 2018 41.45 41.45 41.34 41.39 51,827 -0.16(-0.39%)
Dec 29, 2017 41.55 41.55 41.55 0 +0.08(+0.20%)
Dec 28, 2017 41.44 41.49 41.44 41.47 1,509 +0.04(+0.10%)
Dec 27, 2017 41.43 41.43 41.43 41.43 384 +0.03(+0.08%)
Dec 26, 2017 41.40 41.40 41.40 41.40 1,371 +0.04(+0.09%)
Dec 22, 2017 41.37 41.37 41.36 41.36 443 +0.03(+0.08%)
Dec 21, 2017 41.33 41.33 41.33 41.33 899 +0.04(+0.09%)
Dec 20, 2017 41.28 41.30 41.28 41.29 1,474 -0.09(-0.22%)
Dec 19, 2017 41.42 41.42 41.38 41.38 1,238 -0.12(-0.30%)
Dec 18, 2017 41.62 41.62 41.50 41.50 2,203 -0.07(-0.18%)
Dec 15, 2017 41.57 41.58 41.57 41.58 26,518 +0.04(+0.11%)
Dec 14, 2017 41.53 41.53 41.53 41.53 1,443 +0.15(+0.35%)
Dec 13, 2017 41.44 41.44 41.39 41.39 732 +0.05(+0.11%)
Dec 12, 2017 41.35 41.35 41.34 41.34 727 -0.07(-0.17%)
Dec 11, 2017 41.49 41.49 41.41 41.41 3,209 +0.00(+0.01%)
Dec 08, 2017 41.45 41.45 41.41 41.41 6,381 -0.02(-0.05%)
Dec 07, 2017 41.43 41.43 41.43 41.43 543 -0.12(-0.29%)
Dec 06, 2017 41.60 41.60 41.55 41.55 1,208 +0.09(+0.21%)
Dec 05, 2017 41.36 41.47 41.36 41.47 2,082 +0.09(+0.23%)
Dec 04, 2017 41.41 41.41 41.37 2,566 -0.04(-0.10%)
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.