GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.27 43.37 43.26 43.35 32,815 +0.08(+0.18%)
May 30, 2019 43.16 43.27 43.16 43.27 14,086 +0.22(+0.51%)
May 29, 2019 43.14 43.15 43.04 43.05 29,664 -0.07(-0.16%)
May 28, 2019 43.05 43.13 43.05 43.12 14,413 +0.10(+0.23%)
May 24, 2019 43.02 43.04 43.00 43.02 9,012 +0.03(+0.06%)
May 23, 2019 42.88 43.04 42.88 42.99 7,115 +0.10(+0.23%)
May 22, 2019 42.89 42.93 42.87 42.89 8,982 +0.07(+0.16%)
May 21, 2019 42.83 42.89 42.81 42.82 23,810 -0.07(-0.16%)
May 20, 2019 42.89 42.93 42.86 42.89 13,332 -0.05(-0.11%)
May 17, 2019 42.92 42.97 42.91 42.94 16,754 +0.02(+0.04%)
May 16, 2019 42.95 42.95 42.90 42.92 15,371 -0.04(-0.08%)
May 15, 2019 42.95 42.96 42.89 42.96 8,186 +0.09(+0.20%)
May 14, 2019 42.88 42.89 42.81 42.87 12,561 +0.03(+0.08%)
May 13, 2019 42.85 42.88 42.77 42.84 7,984 +0.04(+0.10%)
May 10, 2019 42.82 42.82 42.75 42.79 15,945 -0.00(-0.00%)
May 09, 2019 42.84 42.84 42.76 42.79 24,314 +0.02(+0.05%)
May 08, 2019 42.89 42.89 42.77 42.77 12,935 -0.11(-0.25%)
May 07, 2019 42.87 42.92 42.87 42.88 11,031 +0.04(+0.10%)
May 06, 2019 42.82 42.89 42.81 42.84 15,220 +0.06(+0.13%)
May 03, 2019 42.79 42.80 42.74 42.78 24,611 +0.12(+0.28%)
May 02, 2019 42.76 42.77 42.64 42.66 14,105 -0.15(-0.35%)
May 01, 2019 42.90 43.00 42.78 42.81 15,315 -0.09(-0.20%)
Apr 30, 2019 42.84 42.90 42.81 42.90 23,324 +0.08(+0.18%)
Apr 29, 2019 42.84 42.85 42.81 42.82 11,198 -0.10(-0.24%)
Apr 26, 2019 42.94 42.94 42.88 42.92 24,910 +0.13(+0.30%)
Apr 25, 2019 42.83 42.83 42.74 42.79 9,479 -0.02(-0.04%)
Apr 24, 2019 42.80 42.84 42.77 42.81 13,202 +0.15(+0.35%)
Apr 23, 2019 42.65 42.67 42.60 42.66 30,817 +0.10(+0.23%)
Apr 22, 2019 42.52 42.61 42.52 42.56 22,544 -0.08(-0.18%)
Apr 18, 2019 42.70 42.70 42.61 42.64 41,826 +0.03(+0.08%)
Apr 17, 2019 42.66 42.66 42.59 42.60 12,025 -0.00(-0.01%)
Apr 16, 2019 42.69 42.69 42.58 42.61 29,216 -0.13(-0.29%)
Apr 15, 2019 42.71 42.75 42.70 42.73 31,309 +0.06(+0.14%)
Apr 12, 2019 42.67 42.72 42.65 42.67 19,812 -0.03(-0.08%)
Apr 11, 2019 42.73 42.74 42.69 42.71 1,086,935 -0.07(-0.17%)
Apr 10, 2019 42.74 42.78 42.72 42.78 6,651 +0.14(+0.32%)
Apr 09, 2019 42.68 42.68 42.61 42.64 11,624 +0.06(+0.13%)
Apr 08, 2019 42.53 42.60 42.53 42.59 18,353 -0.00(-0.01%)
Apr 05, 2019 42.53 42.60 42.53 42.59 15,293 +0.04(+0.09%)
Apr 04, 2019 42.50 42.55 42.47 42.55 142,539 +0.09(+0.22%)
Apr 03, 2019 42.46 42.49 42.46 42.46 8,500 -0.06(-0.15%)
Apr 02, 2019 42.49 42.54 42.49 42.52 17,133 +0.04(+0.09%)
Apr 01, 2019 42.55 42.56 42.46 42.48 10,161 -0.17(-0.41%)
Mar 29, 2019 42.62 42.69 42.58 42.66 78,328 -0.01(-0.03%)
Mar 28, 2019 42.68 42.68 42.59 42.67 8,960 +0.04(+0.09%)
Mar 27, 2019 42.68 42.68 42.59 42.63 18,481 +0.07(+0.15%)
Mar 26, 2019 42.50 42.58 42.50 42.57 14,362 +0.02(+0.05%)
Mar 25, 2019 42.39 42.60 42.39 42.54 15,903 +0.12(+0.27%)
Mar 22, 2019 42.36 42.46 42.36 42.43 21,150 +0.25(+0.58%)
Mar 21, 2019 42.23 42.23 42.15 42.18 14,868 +0.03(+0.07%)
Mar 20, 2019 41.97 42.15 41.92 42.15 13,114 +0.20(+0.48%)
Mar 19, 2019 41.92 41.97 41.92 41.95 10,069 +0.02(+0.04%)
Mar 18, 2019 41.97 41.97 41.93 41.93 6,593 -0.01(-0.02%)
Mar 15, 2019 41.96 41.97 41.89 41.94 16,618 +0.12(+0.30%)
Mar 14, 2019 41.85 41.87 41.80 41.81 10,164 -0.09(-0.22%)
Mar 13, 2019 41.89 41.91 41.85 41.91 17,123 +0.03(+0.06%)
Mar 12, 2019 41.86 41.95 41.86 41.88 28,323 +0.10(+0.24%)
Mar 11, 2019 41.73 41.82 41.73 41.78 16,711 -0.00(-0.01%)
Mar 08, 2019 41.66 41.78 41.66 41.78 19,175 +0.06(+0.13%)
Mar 07, 2019 41.74 41.77 41.67 41.73 11,799 +0.08(+0.20%)
Mar 06, 2019 41.66 41.68 41.64 41.65 10,330 +0.04(+0.10%)
Mar 05, 2019 41.58 41.64 41.56 41.60 16,281 +0.00(+0.01%)
Mar 04, 2019 41.56 41.65 41.56 41.60 20,564 +0.10(+0.24%)
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.