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 (%)
Nov 30, 2018 39.83 39.83 39.76 39.77 246,442 -0.04(-0.11%)
Nov 29, 2018 39.82 39.85 39.80 39.82 13,373 -0.02(-0.04%)
Nov 28, 2018 39.82 39.89 39.75 39.83 57,144 +0.03(+0.06%)
Nov 27, 2018 39.81 39.88 39.81 39.81 6,472 -0.05(-0.13%)
Nov 26, 2018 39.88 39.94 39.86 39.86 4,873 +0.01(+0.02%)
Nov 23, 2018 40.00 40.00 39.85 39.85 8,120 +0.03(+0.09%)
Nov 21, 2018 39.82 39.82 39.82 0 +0.05(+0.13%)
Nov 20, 2018 39.76 39.84 39.76 39.77 7,222 -0.07(-0.16%)
Nov 19, 2018 39.85 39.89 39.83 39.83 5,586 -0.07(-0.18%)
Nov 16, 2018 39.83 39.91 39.81 39.90 9,532 +0.11(+0.28%)
Nov 15, 2018 39.78 39.83 39.76 39.79 9,716 -0.09(-0.22%)
Nov 14, 2018 39.90 39.91 39.83 39.88 8,459 -0.10(-0.25%)
Nov 13, 2018 40.00 40.00 39.95 39.98 5,886 -0.02(-0.06%)
Nov 12, 2018 40.05 40.05 39.98 40.00 8,714 +0.02(+0.06%)
Nov 09, 2018 39.99 40.03 39.96 39.98 9,415 +0.03(+0.08%)
Nov 08, 2018 40.04 40.04 39.92 39.94 10,685 -0.05(-0.13%)
Nov 07, 2018 40.14 40.16 39.99 39.99 8,210 +0.09(+0.23%)
Nov 06, 2018 39.93 39.99 39.89 39.90 11,211 +0.02(+0.05%)
Nov 05, 2018 39.86 39.94 39.86 39.88 10,211 +0.06(+0.15%)
Nov 02, 2018 39.93 39.93 39.82 39.83 18,830 -0.11(-0.29%)
Nov 01, 2018 39.93 39.96 39.89 39.94 6,407 +0.00(+0.01%)
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%)
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.