GS Access Investment Grade Corp Bond (NY: GIGB )

54.16 USD -0.31 (-0.58%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.53 49.61 49.49 49.57 67,400 -0.02(-0.03%)
Mar 28, 2019 49.60 49.60 49.50 49.59 7,710 +0.05(+0.09%)
Mar 27, 2019 49.60 49.60 49.50 49.54 15,903 +0.08(+0.15%)
Mar 26, 2019 49.39 49.49 49.39 49.47 12,359 +0.03(+0.05%)
Mar 25, 2019 49.27 49.51 49.27 49.44 13,685 +0.13(+0.27%)
Mar 22, 2019 49.23 49.35 49.23 49.30 18,200 +0.28(+0.58%)
Mar 21, 2019 49.08 49.08 48.98 49.02 12,794 +0.03(+0.07%)
Mar 20, 2019 48.77 48.99 48.72 48.99 11,285 +0.24(+0.48%)
Mar 19, 2019 48.72 48.77 48.72 48.75 8,665 +0.02(+0.04%)
Mar 18, 2019 48.77 48.78 48.72 48.73 5,674 -0.01(-0.02%)
Mar 15, 2019 48.77 48.77 48.68 48.74 14,300 +0.14(+0.30%)
Mar 14, 2019 48.64 48.66 48.58 48.60 8,746 -0.10(-0.22%)
Mar 13, 2019 48.68 48.71 48.64 48.70 14,734 +0.03(+0.06%)
Mar 12, 2019 48.65 48.75 48.65 48.67 24,372 +0.11(+0.24%)
Mar 11, 2019 48.50 48.60 48.50 48.55 14,380 -0.01(-0.01%)
Mar 08, 2019 48.41 48.56 48.41 48.56 16,500 +0.06(+0.13%)
Mar 07, 2019 48.51 48.54 48.43 48.50 10,153 +0.10(+0.20%)
Mar 06, 2019 48.42 48.44 48.39 48.40 8,889 +0.05(+0.10%)
Mar 05, 2019 48.32 48.39 48.30 48.35 14,010 +0.00(+0.01%)
Mar 04, 2019 48.30 48.40 48.30 48.34 17,695 +0.11(+0.24%)
Mar 01, 2019 48.30 48.34 48.19 48.23 16,900 -0.19(-0.40%)
Feb 28, 2019 48.51 48.51 48.38 48.42 8,427 -0.01(-0.01%)
Feb 27, 2019 48.48 48.49 48.43 48.43 13,813 -0.15(-0.31%)
Feb 26, 2019 48.55 48.62 48.54 48.58 14,034 +0.07(+0.13%)
Feb 25, 2019 48.53 48.56 48.48 48.51 9,122 -0.01(-0.02%)
Feb 22, 2019 48.53 48.56 48.49 48.53 4,300 +0.16(+0.33%)
Feb 21, 2019 48.39 48.41 48.31 48.37 12,787 -0.13(-0.27%)
Feb 20, 2019 48.47 48.54 48.42 48.50 14,192 -0.04(-0.08%)
Feb 19, 2019 48.55 48.63 48.53 48.53 8,266 -0.05(-0.10%)
Feb 15, 2019 48.43 48.58 48.43 48.58 12,800 +0.12(+0.25%)
Feb 14, 2019 48.47 48.49 48.40 48.46 60,063 +0.07(+0.14%)
Feb 13, 2019 48.36 48.44 48.36 48.39 4,719 -0.10(-0.21%)
Feb 12, 2019 48.42 48.51 48.42 48.49 6,608 +0.02(+0.03%)
Feb 11, 2019 48.44 48.54 48.44 48.47 7,010 -0.07(-0.14%)
Feb 08, 2019 48.47 48.59 48.47 48.54 10,000 +0.11(+0.23%)
Feb 07, 2019 48.48 48.49 48.35 48.43 20,315 +0.04(+0.09%)
Feb 06, 2019 48.53 48.54 48.39 48.39 42,714 -0.13(-0.27%)
Feb 05, 2019 48.46 48.59 48.46 48.52 8,692 +0.16(+0.32%)
Feb 04, 2019 48.36 48.39 48.27 48.36 8,624 -0.05(-0.10%)
Feb 01, 2019 48.46 48.46 48.30 48.41 10,400 -0.23(-0.47%)
Jan 31, 2019 48.45 48.66 48.45 48.64 6,039 +0.30(+0.63%)
Jan 30, 2019 48.28 48.39 48.18 48.33 10,509 +0.14(+0.29%)
Jan 29, 2019 48.19 48.24 48.11 48.20 14,882 +0.11(+0.23%)
Jan 28, 2019 48.12 48.14 48.07 48.08 59,547 -0.03(-0.05%)
Jan 25, 2019 48.02 48.13 48.02 48.11 46,900 +0.02(+0.04%)
Jan 24, 2019 48.05 48.16 48.03 48.09 15,249 +0.15(+0.31%)
Jan 23, 2019 47.93 47.99 47.90 47.94 1,007,830 +0.06(+0.13%)
Jan 22, 2019 47.83 47.94 47.83 47.88 7,285 +0.10(+0.22%)
Jan 18, 2019 47.71 47.82 47.71 47.78 11,700 +0.09(+0.18%)
Jan 17, 2019 47.59 47.72 47.59 47.69 6,171 +0.05(+0.11%)
Jan 16, 2019 47.52 47.67 47.52 47.64 7,485 +0.08(+0.18%)
Jan 15, 2019 47.63 47.63 47.51 47.55 5,819 +0.04(+0.08%)
Jan 14, 2019 47.61 47.61 47.51 47.51 7,664 -0.10(-0.21%)
Jan 11, 2019 47.67 47.69 47.55 47.62 32,200 +0.11(+0.24%)
Jan 10, 2019 47.59 47.59 47.44 47.50 104,941 -0.10(-0.22%)
Jan 09, 2019 47.54 47.63 47.51 47.60 9,463 +0.15(+0.31%)
Jan 08, 2019 47.49 47.51 47.41 47.46 14,194 +0.06(+0.14%)
Jan 07, 2019 47.52 47.52 47.36 47.40 28,439 +0.01(+0.03%)
Jan 04, 2019 47.34 47.41 47.32 47.38 34,200 -0.06(-0.13%)
Jan 03, 2019 47.38 47.46 47.36 47.44 10,770 +0.15(+0.32%)
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.