GS Access Investment Grade Corp Bond (NY: GIGB )

53.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.24 50.24 50.20 50.24 21,652 +0.05(+0.10%)
Aug 30, 2017 50.19 50.19 50.19 50.19 400 +0.00(+0.00%)
Aug 29, 2017 50.29 50.30 50.16 50.19 20,653 -0.01(-0.02%)
Aug 28, 2017 50.17 50.20 50.16 50.20 19,722 +0.04(+0.08%)
Aug 25, 2017 50.12 50.22 50.11 50.16 83,453 +0.06(+0.11%)
Aug 24, 2017 50.10 50.15 50.10 50.10 25,760 -0.05(-0.09%)
Aug 23, 2017 50.14 50.17 50.10 50.15 1,017,806 +0.10(+0.20%)
Aug 22, 2017 50.05 50.09 50.03 50.05 9,251 -0.05(-0.10%)
Aug 21, 2017 50.05 50.11 50.05 50.10 3,763 +0.05(+0.11%)
Aug 18, 2017 50.12 50.14 50.03 50.05 16,913 -0.03(-0.07%)
Aug 17, 2017 49.99 50.09 49.99 50.08 13,600 +0.05(+0.10%)
Aug 16, 2017 49.89 50.08 49.89 50.03 16,759 +0.16(+0.32%)
Aug 15, 2017 49.87 49.87 49.87 49.87 313 -0.06(-0.12%)
Aug 14, 2017 49.91 49.97 49.87 49.93 14,587 -0.01(-0.02%)
Aug 11, 2017 49.82 49.94 49.82 49.94 9,020 +0.01(+0.02%)
Aug 10, 2017 49.91 49.94 49.85 49.93 8,983 +0.03(+0.07%)
Aug 09, 2017 49.96 49.98 49.90 49.90 4,402 +0.02(+0.03%)
Aug 08, 2017 50.01 50.01 49.85 49.88 12,077 -0.17(-0.34%)
Aug 07, 2017 50.05 50.08 50.02 50.05 85,226 +0.03(+0.06%)
Aug 04, 2017 50.08 50.08 49.98 50.02 11,659 -0.18(-0.36%)
Aug 03, 2017 50.16 50.20 50.16 50.20 502,210 +0.05(+0.10%)
Aug 02, 2017 50.21 50.21 50.15 50.15 170,000 -0.04(-0.08%)
Aug 01, 2017 50.10 50.19 50.10 50.19 579,102 +0.02(+0.04%)
Jul 31, 2017 50.13 50.17 50.13 50.17 22,902 +0.03(+0.06%)
Jul 28, 2017 50.10 50.17 50.10 50.14 303,100 +0.08(+0.15%)
Jul 27, 2017 50.02 50.07 50.02 50.06 781,430 -0.10(-0.21%)
Jul 26, 2017 50.03 50.17 50.03 50.17 4,402 +0.18(+0.36%)
Jul 25, 2017 50.06 50.07 49.99 49.99 10,150 -0.29(-0.58%)
Jul 21, 2017 50.28 50.28 50.28 0 +0.11(+0.22%)
Jul 20, 2017 50.19 50.25 50.17 50.17 2,924 +0.06(+0.12%)
Jul 19, 2017 50.11 50.16 50.09 50.11 4,880 +0.00(+0.00%)
Jul 18, 2017 50.04 50.11 50.04 50.11 8,648 +0.15(+0.30%)
Jul 17, 2017 49.91 49.97 49.91 49.96 1,397 +0.06(+0.12%)
Jul 14, 2017 49.97 49.97 49.86 49.90 616 +0.11(+0.22%)
Jul 13, 2017 49.82 49.82 49.74 49.79 2,778 -0.09(-0.18%)
Jul 12, 2017 49.85 49.89 49.85 49.88 900 +0.15(+0.30%)
Jul 11, 2017 49.69 49.73 49.67 49.73 974 +0.06(+0.11%)
Jul 10, 2017 49.70 49.70 49.67 49.67 1,381 +0.05(+0.11%)
Jul 07, 2017 49.66 49.66 49.62 49.62 810 -0.04(-0.08%)
Jul 06, 2017 49.68 49.68 49.57 49.66 42,293 -0.10(-0.20%)
Jul 05, 2017 49.75 49.80 49.75 49.76 10,075 +0.00(+0.00%)
Jul 03, 2017 49.87 49.87 49.76 49.76 1,650 -0.17(-0.34%)
Jun 30, 2017 49.96 49.96 49.90 49.93 96,796 -0.03(-0.06%)
Jun 29, 2017 49.87 49.96 49.87 49.96 2,155 -0.10(-0.20%)
Jun 28, 2017 50.01 50.06 49.96 50.06 400 +0.02(+0.05%)
Jun 27, 2017 50.06 50.06 50.01 50.04 1,045 -0.13(-0.27%)
Jun 26, 2017 50.21 50.22 50.14 50.17 31,690 +0.09(+0.18%)
Jun 23, 2017 50.06 50.10 50.06 50.08 62,400 -0.02(-0.04%)
Jun 22, 2017 50.14 50.14 50.06 50.10 75,995 +0.01(+0.02%)
Jun 21, 2017 50.01 50.09 50.00 50.09 37,500 +0.00(+0.00%)
Jun 20, 2017 50.00 50.10 50.00 50.09 24,708 +0.10(+0.20%)
Jun 19, 2017 50.05 50.05 49.98 49.99 12,760 +0.01(+0.02%)
Jun 16, 2017 50.01 50.05 49.98 49.98 74,125 +0.05(+0.10%)
Jun 15, 2017 49.97 49.98 49.93 49.93 8,602 +0.01(+0.02%)
Jun 14, 2017 49.98 50.04 49.92 49.92 991 +0.19(+0.39%)
Jun 13, 2017 49.74 49.74 49.73 49.73 675 -0.02(-0.04%)
Jun 12, 2017 49.68 49.89 49.66 49.75 61,980 +0.04(+0.08%)
Jun 09, 2017 49.62 49.71 49.62 49.71 11,429 -0.08(-0.16%)
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.