GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 46.51 46.56 46.44 46.49 80,108 -0.10(-0.22%)
Dec 30, 2019 46.48 46.60 46.44 46.59 22,684 -0.04(-0.08%)
Dec 27, 2019 46.61 46.65 46.58 46.63 35,075 +0.10(+0.20%)
Dec 26, 2019 46.46 46.53 46.46 46.53 21,054 +0.09(+0.18%)
Dec 24, 2019 46.30 46.48 46.30 46.44 20,759 +0.06(+0.13%)
Dec 23, 2019 46.46 46.46 46.32 46.38 18,909 -0.04(-0.08%)
Dec 20, 2019 46.37 46.44 46.37 46.42 77,934 +0.00(+0.01%)
Dec 19, 2019 46.31 46.47 46.31 46.42 108,630 +0.06(+0.12%)
Dec 18, 2019 46.35 46.38 46.31 46.36 60,609 -0.07(-0.15%)
Dec 17, 2019 46.45 46.45 46.37 46.43 21,044 +0.04(+0.09%)
Dec 16, 2019 46.46 46.46 46.36 46.39 33,729 -0.09(-0.20%)
Dec 13, 2019 46.34 46.51 46.28 46.48 23,595 +0.31(+0.67%)
Dec 12, 2019 46.33 46.35 46.11 46.17 55,264 -0.30(-0.64%)
Dec 11, 2019 46.33 46.52 46.33 46.47 23,020 +0.17(+0.36%)
Dec 10, 2019 46.25 46.34 46.25 46.31 37,076 +0.00(+0.00%)
Dec 09, 2019 46.39 46.39 46.30 46.30 19,793 +0.02(+0.03%)
Dec 06, 2019 46.17 46.32 46.17 46.29 49,120 -0.04(-0.08%)
Dec 05, 2019 46.19 46.32 46.19 46.32 40,397 -0.02(-0.04%)
Dec 04, 2019 46.39 46.39 46.22 46.34 38,251 -0.04(-0.09%)
Dec 03, 2019 46.29 46.46 46.29 46.38 153,021 +0.28(+0.61%)
Dec 02, 2019 46.09 46.12 46.02 46.10 45,241 -0.20(-0.43%)
Nov 29, 2019 46.37 46.37 46.26 46.30 9,781 -0.04(-0.09%)
Nov 27, 2019 46.28 46.37 46.28 46.35 31,276 -0.02(-0.04%)
Nov 26, 2019 46.29 46.38 46.29 46.36 19,640 +0.12(+0.27%)
Nov 25, 2019 46.20 46.25 46.20 46.24 31,087 +0.09(+0.19%)
Nov 22, 2019 46.10 46.15 46.08 46.15 249,417 +0.11(+0.24%)
Nov 21, 2019 46.08 46.09 46.00 46.04 30,168 -0.13(-0.28%)
Nov 20, 2019 46.15 46.18 46.11 46.17 19,513 +0.08(+0.17%)
Nov 19, 2019 46.03 46.09 46.03 46.09 26,250 +0.12(+0.26%)
Nov 18, 2019 45.97 46.06 45.97 45.97 23,327 +0.01(+0.03%)
Nov 15, 2019 45.94 45.98 45.94 45.96 62,780 +0.00(+0.00%)
Nov 14, 2019 45.96 45.99 45.93 45.96 24,358 +0.18(+0.38%)
Nov 13, 2019 45.83 45.83 45.75 45.78 50,579 +0.09(+0.19%)
Nov 12, 2019 45.64 45.70 45.60 45.69 47,778 +0.06(+0.13%)
Nov 11, 2019 45.65 45.69 45.59 45.63 14,915 +0.02(+0.05%)
Nov 08, 2019 45.67 45.74 45.57 45.61 32,300 -0.06(-0.13%)
Nov 07, 2019 45.76 45.76 45.57 45.67 29,373 -0.25(-0.55%)
Nov 06, 2019 45.89 45.95 45.86 45.92 13,820 +0.14(+0.31%)
Nov 05, 2019 45.81 45.81 45.73 45.77 19,127 -0.22(-0.48%)
Nov 04, 2019 45.97 46.01 45.92 45.99 98,485 -0.13(-0.28%)
Nov 01, 2019 46.18 46.22 46.05 46.12 85,868 -0.03(-0.06%)
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 45.74 788,847 -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 55,076 +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%)
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.