GS Access Investment Grade Corp Bond (NY: GIGB )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.46 47.67 47.43 47.46 15,280 -0.17(-0.36%)
Apr 29, 2020 47.59 47.69 47.49 47.63 28,209 +0.19(+0.39%)
Apr 28, 2020 47.37 47.50 47.26 47.44 26,095 +0.21(+0.45%)
Apr 27, 2020 47.71 47.71 47.23 47.23 55,447 -0.45(-0.95%)
Apr 24, 2020 47.70 47.70 47.40 47.68 24,019 +0.04(+0.08%)
Apr 23, 2020 47.56 47.76 47.45 47.64 9,910 +0.14(+0.29%)
Apr 22, 2020 47.58 47.58 47.28 47.50 19,366 +0.20(+0.41%)
Apr 21, 2020 47.72 47.72 47.22 47.31 20,025 -0.37(-0.78%)
Apr 20, 2020 47.24 47.68 47.24 47.68 24,446 -0.22(-0.47%)
Apr 17, 2020 48.09 48.14 47.60 47.91 21,887 +0.44(+0.92%)
Apr 16, 2020 47.84 48.01 47.44 47.47 303,885 -0.34(-0.71%)
Apr 15, 2020 47.39 47.87 47.39 47.81 15,338 +0.08(+0.17%)
Apr 14, 2020 47.78 48.01 47.67 47.73 62,129 -0.05(-0.11%)
Apr 13, 2020 48.11 48.11 47.49 47.78 46,723 -0.09(-0.19%)
Apr 09, 2020 47.45 47.99 47.40 47.87 37,937 +1.68(+3.63%)
Apr 08, 2020 45.56 46.34 45.56 46.19 35,222 +0.47(+1.02%)
Apr 07, 2020 45.87 45.87 45.63 45.72 31,927 +0.37(+0.83%)
Apr 06, 2020 45.02 45.44 45.02 45.35 39,861 +0.65(+1.46%)
Apr 03, 2020 45.38 45.38 44.67 44.70 34,907 -0.12(-0.28%)
Apr 02, 2020 44.98 45.27 44.78 44.82 38,340 -0.05(-0.12%)
Apr 01, 2020 45.00 45.38 44.69 44.88 51,679 -0.63(-1.38%)
Mar 31, 2020 45.37 45.72 45.37 45.51 40,754 -0.11(-0.24%)
Mar 30, 2020 45.31 45.70 45.28 45.62 18,720 +0.77(+1.72%)
Mar 27, 2020 45.27 45.27 44.46 44.84 20,716 +0.14(+0.32%)
Mar 26, 2020 44.26 45.00 44.24 44.70 42,636 +0.26(+0.58%)
Mar 25, 2020 43.89 45.13 43.26 44.45 1,232,540 +1.39(+3.22%)
Mar 24, 2020 41.60 43.24 41.60 43.06 445,334 +1.33(+3.19%)
Mar 23, 2020 40.94 42.14 40.85 41.73 843,363 +2.55(+6.51%)
Mar 20, 2020 39.67 40.67 39.11 39.18 50,777 -0.11(-0.27%)
Mar 19, 2020 40.03 40.66 38.77 39.28 219,125 -1.20(-2.96%)
Mar 18, 2020 41.57 42.76 40.00 40.48 206,140 -2.26(-5.30%)
Mar 17, 2020 44.05 44.09 42.61 42.75 131,329 -1.41(-3.20%)
Mar 16, 2020 43.48 44.59 43.18 44.16 156,649 -1.18(-2.61%)
Mar 13, 2020 44.42 45.34 43.92 45.34 323,129 +1.69(+3.86%)
Mar 12, 2020 44.86 45.85 43.19 43.66 232,603 -2.01(-4.40%)
Mar 11, 2020 47.07 47.07 45.61 45.67 76,132 -1.17(-2.51%)
Mar 10, 2020 47.93 47.93 46.84 46.84 107,946 -0.89(-1.86%)
Mar 09, 2020 48.30 48.30 47.58 47.73 56,101 -1.02(-2.10%)
Mar 06, 2020 48.80 48.86 48.54 48.75 107,972 +0.24(+0.49%)
Mar 05, 2020 48.53 48.61 48.44 48.51 39,006 +0.08(+0.16%)
Mar 04, 2020 48.51 48.66 48.42 48.43 42,156 +0.04(+0.07%)
Mar 03, 2020 47.93 48.63 47.93 48.40 112,470 +0.50(+1.04%)
Mar 02, 2020 48.03 48.14 47.88 47.90 60,171 -0.04(-0.09%)
Feb 28, 2020 47.62 47.96 47.60 47.94 68,835 +0.43(+0.90%)
Feb 27, 2020 47.78 47.78 47.49 47.52 42,619 -0.23(-0.48%)
Feb 26, 2020 47.76 47.89 47.74 47.75 15,879 -0.08(-0.17%)
Feb 25, 2020 47.92 47.95 47.81 47.83 35,890 +0.03(+0.06%)
Feb 24, 2020 47.92 47.93 47.80 47.80 140,686 +0.01(+0.02%)
Feb 21, 2020 47.87 47.88 47.75 47.79 25,502 +0.12(+0.24%)
Feb 20, 2020 47.63 47.69 47.62 47.68 22,612 +0.09(+0.19%)
Feb 19, 2020 47.55 47.62 47.55 47.59 18,060 -0.02(-0.04%)
Feb 18, 2020 47.61 47.68 47.57 47.61 26,441 +0.05(+0.11%)
Feb 14, 2020 47.59 47.59 47.53 47.55 16,249 +0.09(+0.19%)
Feb 13, 2020 47.49 47.52 47.44 47.46 53,961 +0.00(+0.01%)
Feb 12, 2020 47.46 47.49 47.40 47.46 24,828 -0.03(-0.06%)
Feb 11, 2020 47.48 47.55 47.48 47.49 21,526 -0.03(-0.06%)
Feb 10, 2020 47.57 47.57 47.49 47.52 26,234 +0.05(+0.11%)
Feb 07, 2020 47.45 47.51 47.42 47.46 21,553 +0.17(+0.36%)
Feb 06, 2020 47.24 47.36 47.24 47.30 24,004 +0.04(+0.07%)
Feb 05, 2020 47.25 47.32 47.23 47.26 28,147 -0.04(-0.07%)
Feb 04, 2020 47.28 47.35 47.26 47.30 29,330 -0.16(-0.33%)
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.