GS Access Investment Grade Corp Bond (NY: GIGB )

47.52 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.69 45.80 45.60 45.60 40,089 -0.09(-0.20%)
Mar 30, 2022 45.48 45.69 45.47 45.69 20,547 +0.12(+0.25%)
Mar 29, 2022 45.54 45.58 45.38 45.58 30,289 +0.32(+0.70%)
Mar 28, 2022 45.20 45.32 45.07 45.26 32,338 +0.17(+0.39%)
Mar 25, 2022 45.21 45.22 44.96 45.09 56,367 -0.28(-0.63%)
Mar 24, 2022 45.01 45.54 45.00 45.37 87,777 +0.02(+0.04%)
Mar 23, 2022 45.24 45.39 45.18 45.35 30,136 +0.14(+0.30%)
Mar 22, 2022 45.21 45.28 45.17 45.22 47,359 -0.15(-0.32%)
Mar 21, 2022 45.57 45.63 45.33 45.36 37,101 -0.53(-1.17%)
Mar 18, 2022 45.69 45.95 45.69 45.90 52,183 +0.11(+0.25%)
Mar 17, 2022 45.57 45.84 45.55 45.78 44,779 +0.40(+0.89%)
Mar 16, 2022 45.29 45.38 44.87 45.38 253,432 +0.42(+0.93%)
Mar 15, 2022 45.01 45.07 44.69 44.96 957,260 +0.15(+0.34%)
Mar 14, 2022 45.02 45.02 44.81 44.81 104,508 -0.55(-1.20%)
Mar 11, 2022 45.39 45.44 45.33 45.35 426,117 -0.03(-0.06%)
Mar 10, 2022 45.47 45.47 45.24 45.38 77,677 -0.43(-0.94%)
Mar 09, 2022 45.77 45.92 45.76 45.81 33,822 +0.07(+0.15%)
Mar 08, 2022 45.75 45.87 45.44 45.74 75,497 -0.25(-0.54%)
Mar 07, 2022 46.30 46.36 45.81 45.99 74,869 -0.51(-1.11%)
Mar 04, 2022 46.75 46.85 46.50 46.50 113,685 -0.00(-0.00%)
Mar 03, 2022 46.46 46.57 46.42 46.51 58,718 +0.16(+0.36%)
Mar 02, 2022 46.68 46.72 46.34 46.34 90,003 -0.60(-1.28%)
Mar 01, 2022 46.90 47.20 46.90 46.94 23,004 +0.14(+0.30%)
Feb 28, 2022 46.55 46.91 46.55 46.80 41,189 +0.41(+0.88%)
Feb 25, 2022 46.26 46.39 46.29 46.39 34,024 +0.18(+0.39%)
Feb 24, 2022 46.03 46.23 46.03 46.21 83,436 +0.16(+0.35%)
Feb 23, 2022 46.33 46.33 46.05 46.05 66,837 -0.37(-0.81%)
Feb 22, 2022 46.34 46.43 46.34 46.43 95,393 -0.01(-0.02%)
Feb 18, 2022 46.44 0 +0.05(+0.12%)
Feb 17, 2022 46.36 46.50 46.29 46.38 96,293 +0.05(+0.10%)
Feb 16, 2022 46.39 46.39 46.16 46.34 63,842 +0.04(+0.09%)
Feb 15, 2022 46.45 46.51 46.29 46.30 34,113 -0.19(-0.41%)
Feb 14, 2022 46.61 46.67 46.48 46.48 104,527 -0.32(-0.68%)
Feb 11, 2022 46.64 46.90 46.49 46.80 118,371 +0.21(+0.46%)
Feb 10, 2022 46.87 46.97 46.45 46.59 80,175 -0.52(-1.11%)
Feb 09, 2022 47.13 47.28 47.10 47.11 181,478 +0.13(+0.29%)
Feb 08, 2022 47.09 47.20 46.92 46.98 82,776 -0.18(-0.38%)
Feb 07, 2022 46.99 47.19 46.99 47.16 44,659 +0.11(+0.23%)
Feb 04, 2022 47.00 47.12 46.97 47.05 83,831 -0.46(-0.96%)
Feb 03, 2022 47.45 47.59 47.51 62,806 -0.32(-0.67%)
Feb 02, 2022 47.91 48.01 47.80 47.83 72,920 +0.04(+0.09%)
Feb 01, 2022 47.67 47.83 47.62 47.78 34,042 +0.09(+0.18%)
Jan 31, 2022 47.65 47.75 47.70 42,315 +0.01(+0.02%)
Jan 28, 2022 47.49 47.69 47.49 47.68 37,840 +0.05(+0.11%)
Jan 27, 2022 47.75 47.82 47.61 47.63 45,682 +0.04(+0.08%)
Jan 26, 2022 48.00 48.00 47.57 47.60 42,934 -0.27(-0.56%)
Jan 25, 2022 47.96 48.04 47.73 47.87 88,430 -0.12(-0.26%)
Jan 24, 2022 48.08 48.13 47.97 47.99 143,571 -0.12(-0.26%)
Jan 21, 2022 47.92 48.16 47.92 48.11 32,816 +0.27(+0.57%)
Jan 20, 2022 47.97 47.97 47.73 47.84 66,368 -0.04(-0.08%)
Jan 19, 2022 47.94 48.03 47.88 47.88 43,276 +0.08(+0.16%)
Jan 18, 2022 47.96 47.96 47.80 47.81 172,822 -0.40(-0.84%)
Jan 14, 2022 48.21 0 -0.35(-0.72%)
Jan 13, 2022 48.45 48.56 48.41 48.56 31,356 +0.10(+0.21%)
Jan 12, 2022 48.45 48.56 48.45 48.46 151,525 +0.00(+0.01%)
Jan 11, 2022 48.33 48.48 48.32 48.45 122,249 +0.12(+0.25%)
Jan 10, 2022 48.29 48.36 48.17 48.34 51,426 -0.07(-0.14%)
Jan 07, 2022 48.53 48.53 48.35 48.40 65,890 -0.18(-0.37%)
Jan 06, 2022 48.56 48.65 48.49 48.58 63,390 -0.07(-0.14%)
Jan 05, 2022 48.94 48.95 48.62 48.65 52,721 -0.25(-0.50%)
Jan 04, 2022 48.78 48.90 48.74 48.90 53,954 +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.