GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.13 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.91 39.91 39.81 39.81 10,732 -0.06(-0.15%)
Sep 27, 2018 39.83 39.88 39.77 39.87 13,061 +0.06(+0.15%)
Sep 26, 2018 39.76 39.82 39.70 39.81 10,134 +0.12(+0.31%)
Sep 25, 2018 39.70 39.70 39.62 39.69 39,864 -0.05(-0.12%)
Sep 24, 2018 39.74 39.79 39.70 39.74 15,732 -0.07(-0.17%)
Sep 21, 2018 39.78 39.82 39.74 39.80 29,424 +0.01(+0.02%)
Sep 20, 2018 39.65 39.80 39.65 39.80 27,005 +0.17(+0.42%)
Sep 19, 2018 39.68 39.68 39.57 39.63 7,542 -0.08(-0.21%)
Sep 18, 2018 39.80 39.81 39.68 39.71 28,196 -0.18(-0.46%)
Sep 17, 2018 39.86 39.91 39.84 39.89 1,901,613 +0.06(+0.14%)
Sep 14, 2018 39.83 39.90 39.83 39.84 5,426 -0.07(-0.17%)
Sep 13, 2018 39.88 39.90 39.85 39.90 2,372 +0.03(+0.08%)
Sep 12, 2018 39.89 39.89 39.83 39.87 24,548 +0.07(+0.19%)
Sep 11, 2018 39.75 39.80 39.73 39.80 5,113 -0.07(-0.19%)
Sep 10, 2018 39.79 39.87 39.79 39.87 1,664 +0.13(+0.33%)
Sep 07, 2018 39.75 39.80 39.74 39.74 2,532 -0.14(-0.35%)
Sep 06, 2018 39.90 39.92 39.88 39.88 6,839 +0.07(+0.18%)
Sep 05, 2018 39.76 39.83 39.76 39.81 6,127 +0.00(+0.01%)
Sep 04, 2018 39.84 39.84 39.77 39.80 4,364 -0.14(-0.35%)
Aug 31, 2018 39.94 39.94 39.94 0 +0.02(+0.04%)
Aug 30, 2018 40.01 40.01 39.93 39.93 3,483 +0.02(+0.04%)
Aug 29, 2018 40.00 40.00 39.91 39.91 12,668 -0.08(-0.21%)
Aug 28, 2018 39.97 39.99 39.92 39.99 17,048 +0.00(+0.00%)
Aug 27, 2018 40.00 40.07 39.99 39.99 6,811 -0.06(-0.14%)
Aug 24, 2018 40.04 40.12 40.04 40.05 4,233 -0.01(-0.02%)
Aug 23, 2018 40.12 40.12 40.06 40.06 3,275 -0.02(-0.04%)
Aug 22, 2018 40.14 40.14 40.01 40.07 5,892 +0.06(+0.14%)
Aug 21, 2018 40.04 40.07 40.00 40.02 9,388 -0.11(-0.27%)
Aug 20, 2018 40.12 40.13 40.06 40.12 3,940 +0.17(+0.43%)
Aug 17, 2018 40.02 40.04 39.95 39.95 2,539 +0.03(+0.07%)
Aug 16, 2018 39.99 39.99 39.92 39.92 3,397 +0.00(+0.01%)
Aug 15, 2018 39.91 39.92 39.88 39.92 3,525 +0.08(+0.21%)
Aug 14, 2018 39.86 39.86 39.79 39.83 1,855 +0.06(+0.16%)
Aug 13, 2018 39.83 39.85 39.77 39.77 5,371 -0.07(-0.17%)
Aug 10, 2018 39.78 39.90 39.78 39.84 4,233 -0.01(-0.02%)
Aug 09, 2018 39.86 39.86 39.79 39.84 1,804 +0.09(+0.23%)
Aug 08, 2018 39.84 39.84 39.75 39.75 1,399 -0.07(-0.19%)
Aug 07, 2018 39.88 39.92 39.83 39.83 9,554 -0.09(-0.23%)
Aug 06, 2018 39.96 39.96 39.91 39.92 3,239 +0.07(+0.19%)
Aug 03, 2018 39.84 39.90 39.81 39.84 5,200 +0.10(+0.25%)
Aug 02, 2018 39.67 39.78 39.67 39.74 6,445 +0.01(+0.03%)
Aug 01, 2018 39.75 39.78 39.73 39.73 5,755 -0.12(-0.29%)
Jul 31, 2018 39.84 39.85 39.77 39.85 18,295 +0.16(+0.42%)
Jul 30, 2018 39.76 39.76 39.68 39.68 3,801 -0.06(-0.15%)
Jul 27, 2018 39.82 39.82 39.74 39.74 28,386 -0.04(-0.10%)
Jul 26, 2018 39.73 39.78 39.73 39.78 2,708 +0.06(+0.16%)
Jul 25, 2018 39.72 39.75 39.72 39.72 1,687 +0.08(+0.19%)
Jul 24, 2018 39.64 39.71 39.60 39.64 10,351 +0.12(+0.29%)
Jul 23, 2018 39.59 39.65 39.52 39.53 21,712 -0.12(-0.31%)
Jul 20, 2018 39.77 39.77 39.65 39.65 13,405 -0.13(-0.34%)
Jul 19, 2018 39.80 39.82 39.77 39.79 5,158 +0.06(+0.14%)
Jul 18, 2018 39.78 39.78 39.71 39.73 16,070 -0.02(-0.05%)
Jul 17, 2018 39.74 39.76 39.70 39.75 5,034 +0.04(+0.10%)
Jul 16, 2018 39.70 39.77 39.69 39.71 9,278 -0.05(-0.12%)
Jul 13, 2018 39.74 39.82 39.74 39.76 9,652 +0.02(+0.06%)
Jul 12, 2018 39.77 39.77 39.73 39.73 921 +0.03(+0.08%)
Jul 11, 2018 39.70 39.75 39.65 39.70 16,784 +0.04(+0.09%)
Jul 10, 2018 39.69 39.70 39.67 39.67 3,601 -0.03(-0.08%)
Jul 09, 2018 39.59 39.70 39.59 39.70 3,487 +0.06(+0.15%)
Jul 06, 2018 39.69 39.72 39.62 39.64 6,533 +0.05(+0.13%)
Jul 05, 2018 39.54 39.61 39.54 39.59 3,436 +0.13(+0.33%)
Jul 03, 2018 39.46 39.46 39.46 0 +0.07(+0.19%)
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.