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 (%)
Oct 31, 2019 46.12 46.19 46.07 46.15 36,391 +0.26(+0.56%)
Oct 30, 2019 45.76 45.92 45.74 45.89 41,215 +0.13(+0.28%)
Oct 29, 2019 45.78 45.79 45.75 45.76 22,551 -0.04(-0.09%)
Oct 28, 2019 45.81 45.84 45.75 45.80 19,067 -0.11(-0.23%)
Oct 25, 2019 45.99 45.99 45.85 45.91 14,595 -0.04(-0.08%)
Oct 24, 2019 46.00 46.01 45.94 45.94 13,548 +0.05(+0.11%)
Oct 23, 2019 45.94 45.98 45.87 45.89 12,952 +0.04(+0.08%)
Oct 22, 2019 45.94 45.94 45.78 45.86 22,785 +0.04(+0.10%)
Oct 21, 2019 45.80 45.85 45.78 45.81 15,205 -0.07(-0.15%)
Oct 18, 2019 45.89 45.94 45.87 45.88 19,270 +0.04(+0.10%)
Oct 17, 2019 45.80 45.92 45.78 45.84 69,740 +0.03(+0.06%)
Oct 16, 2019 45.76 45.82 45.76 45.81 54,761 +0.07(+0.15%)
Oct 15, 2019 45.80 45.81 45.74 45.74 788,846 -0.08(-0.18%)
Oct 14, 2019 45.76 45.84 45.76 45.83 14,412 +0.15(+0.32%)
Oct 11, 2019 45.73 45.74 45.62 45.68 92,249 -0.07(-0.16%)
Oct 10, 2019 45.86 45.86 45.74 45.75 23,586 -0.22(-0.48%)
Oct 09, 2019 46.08 46.08 45.95 45.97 55,755 -0.05(-0.10%)
Oct 08, 2019 46.15 46.15 46.02 46.02 21,917 -0.03(-0.06%)
Oct 07, 2019 46.12 46.15 46.03 46.05 25,618 -0.21(-0.45%)
Oct 04, 2019 46.12 46.26 46.12 46.26 55,075 +0.16(+0.35%)
Oct 03, 2019 45.98 46.13 45.98 46.09 46,546 +0.18(+0.40%)
Oct 02, 2019 45.89 45.94 45.86 45.91 25,520 -0.01(-0.01%)
Oct 01, 2019 45.71 46.01 45.71 45.91 39,173 +0.08(+0.17%)
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%)
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.