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 (%)
Sep 30, 2019 45.73 45.85 45.73 45.84 20,797 +0.07(+0.16%)
Sep 27, 2019 45.77 45.79 45.74 45.76 23,325 +0.02(+0.05%)
Sep 26, 2019 45.77 45.82 45.73 45.74 51,818 +0.09(+0.19%)
Sep 25, 2019 45.87 45.87 45.61 45.65 22,370 -0.26(-0.57%)
Sep 24, 2019 45.79 45.94 45.79 45.91 62,555 +0.15(+0.32%)
Sep 23, 2019 45.82 45.88 45.75 45.77 13,592 +0.03(+0.08%)
Sep 20, 2019 45.59 45.75 45.55 45.73 16,007 +0.25(+0.56%)
Sep 19, 2019 45.55 45.57 45.48 45.48 19,739 +0.10(+0.23%)
Sep 18, 2019 45.39 45.52 45.32 45.37 10,986 +0.06(+0.14%)
Sep 17, 2019 45.17 45.34 45.17 45.31 13,009 +0.11(+0.24%)
Sep 16, 2019 45.12 45.25 45.09 45.20 31,163 +0.19(+0.41%)
Sep 13, 2019 45.19 45.24 45.02 45.02 32,701 -0.34(-0.74%)
Sep 12, 2019 45.51 45.51 45.30 45.35 15,566 -0.04(-0.10%)
Sep 11, 2019 45.46 45.46 45.37 45.40 7,381 -0.04(-0.09%)
Sep 10, 2019 45.69 45.69 45.42 45.43 15,205 -0.32(-0.70%)
Sep 09, 2019 45.77 45.83 45.73 45.75 18,733 -0.28(-0.60%)
Sep 06, 2019 45.96 46.04 45.91 46.03 239,426 +0.18(+0.39%)
Sep 05, 2019 45.92 45.92 45.80 45.85 13,126 -0.32(-0.70%)
Sep 04, 2019 46.11 46.21 46.07 46.17 716,451 +0.06(+0.12%)
Sep 03, 2019 46.13 46.27 46.06 46.12 483,441 -0.03(-0.06%)
Aug 30, 2019 46.10 46.16 46.01 46.14 84,257 -0.01(-0.03%)
Aug 29, 2019 46.15 46.15 46.02 46.15 14,798 -0.04(-0.08%)
Aug 28, 2019 46.33 46.34 46.19 46.19 42,517 +0.02(+0.04%)
Aug 27, 2019 46.09 46.23 46.09 46.17 27,768 +0.12(+0.27%)
Aug 26, 2019 46.12 46.15 45.98 46.05 145,100 -0.01(-0.02%)
Aug 23, 2019 45.87 46.11 45.85 46.06 265,612 +0.21(+0.45%)
Aug 22, 2019 45.96 45.97 45.85 45.85 65,567 -0.13(-0.29%)
Aug 21, 2019 45.83 46.03 45.83 45.99 26,111 +0.06(+0.13%)
Aug 20, 2019 45.82 45.93 45.81 45.93 179,277 +0.23(+0.50%)
Aug 19, 2019 45.68 45.76 45.67 45.70 14,980 -0.13(-0.28%)
Aug 16, 2019 45.77 45.87 45.71 45.83 13,870 -0.01(-0.03%)
Aug 15, 2019 45.65 45.85 45.65 45.84 48,344 +0.20(+0.44%)
Aug 14, 2019 45.60 45.67 45.60 45.64 52,506 +0.15(+0.33%)
Aug 13, 2019 45.57 45.57 45.47 45.49 11,766 -0.08(-0.18%)
Aug 12, 2019 45.41 45.59 45.41 45.57 32,035 +0.27(+0.60%)
Aug 09, 2019 45.38 45.41 45.29 45.30 19,946 -0.07(-0.15%)
Aug 08, 2019 45.24 45.37 45.16 45.37 13,084 +0.07(+0.15%)
Aug 07, 2019 45.51 45.51 45.30 45.30 28,502 +0.02(+0.04%)
Aug 06, 2019 45.14 45.29 45.14 45.28 365,998 +0.13(+0.29%)
Aug 05, 2019 45.20 45.20 45.11 45.15 32,246 +0.05(+0.11%)
Aug 02, 2019 45.03 45.10 45.01 45.10 21,895 +0.03(+0.06%)
Aug 01, 2019 44.88 45.09 44.88 45.07 91,751 +0.33(+0.73%)
Jul 31, 2019 44.74 44.78 44.56 44.75 21,560 +0.09(+0.20%)
Jul 30, 2019 44.70 44.71 44.63 44.66 18,951 -0.04(-0.10%)
Jul 29, 2019 44.76 44.76 44.70 44.70 30,868 -0.00(-0.00%)
Jul 26, 2019 44.71 44.71 44.64 44.70 18,967 +0.07(+0.16%)
Jul 25, 2019 44.59 44.66 44.54 44.63 12,963 -0.10(-0.21%)
Jul 24, 2019 44.73 44.74 44.65 44.73 16,990 +0.12(+0.26%)
Jul 23, 2019 44.63 44.64 44.56 44.61 27,602 -0.01(-0.03%)
Jul 22, 2019 44.66 44.66 44.60 44.63 75,390 +0.09(+0.21%)
Jul 19, 2019 44.56 44.59 44.51 44.53 12,760 -0.07(-0.15%)
Jul 18, 2019 44.48 44.60 44.43 44.60 12,231 +0.14(+0.31%)
Jul 17, 2019 44.34 44.51 44.34 44.46 24,115 +0.15(+0.34%)
Jul 16, 2019 44.29 44.32 44.25 44.31 14,537 -0.12(-0.26%)
Jul 15, 2019 44.43 44.43 44.36 44.43 18,302 +0.07(+0.16%)
Jul 12, 2019 44.27 44.37 44.26 44.36 31,957 +0.06(+0.14%)
Jul 11, 2019 44.41 44.44 44.27 44.29 41,869 -0.17(-0.39%)
Jul 10, 2019 44.47 44.52 44.41 44.46 13,825 +0.01(+0.03%)
Jul 09, 2019 44.42 44.49 44.41 44.45 13,422 -0.07(-0.16%)
Jul 08, 2019 44.61 44.61 44.51 44.52 14,632 -0.03(-0.07%)
Jul 05, 2019 44.58 44.58 44.40 44.55 21,841 -0.29(-0.65%)
Jul 03, 2019 44.75 44.85 44.75 44.84 24,485 +0.12(+0.26%)
Jul 02, 2019 44.61 44.75 44.61 44.73 16,242 +0.12(+0.26%)
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.