GS Access Investment Grade Corp Bond (NY: GIGB )

55.54 USD +0.11 (+0.20%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.29 52.42 52.29 52.41 18,189 +0.08(+0.16%)
Sep 27, 2019 52.33 52.36 52.29 52.33 20,400 +0.03(+0.05%)
Sep 26, 2019 52.33 52.39 52.29 52.30 45,320 +0.10(+0.19%)
Sep 25, 2019 52.45 52.45 52.15 52.20 19,565 -0.30(-0.57%)
Sep 24, 2019 52.36 52.53 52.36 52.50 54,710 +0.17(+0.32%)
Sep 23, 2019 52.39 52.46 52.31 52.33 11,888 +0.04(+0.08%)
Sep 20, 2019 52.13 52.31 52.08 52.29 14,000 +0.29(+0.56%)
Sep 19, 2019 52.08 52.10 52.00 52.00 17,264 +0.12(+0.23%)
Sep 18, 2019 51.90 52.04 51.82 51.88 9,609 +0.07(+0.14%)
Sep 17, 2019 51.65 51.84 51.65 51.81 11,378 +0.13(+0.24%)
Sep 16, 2019 51.58 51.74 51.56 51.68 27,255 +0.21(+0.41%)
Sep 13, 2019 51.67 51.73 51.47 51.47 28,600 -0.38(-0.74%)
Sep 12, 2019 52.04 52.04 51.80 51.85 13,614 -0.05(-0.10%)
Sep 11, 2019 51.98 51.98 51.88 51.90 6,456 -0.05(-0.09%)
Sep 10, 2019 52.24 52.24 51.93 51.95 13,299 -0.36(-0.70%)
Sep 09, 2019 52.33 52.40 52.29 52.31 16,384 -0.32(-0.60%)
Sep 06, 2019 52.55 52.64 52.49 52.63 209,400 +0.20(+0.39%)
Sep 05, 2019 52.50 52.50 52.37 52.43 11,480 -0.37(-0.70%)
Sep 04, 2019 52.72 52.84 52.68 52.80 626,601 +0.07(+0.12%)
Sep 03, 2019 52.74 52.90 52.66 52.73 422,813 -0.17(-0.31%)
Aug 30, 2019 52.85 52.92 52.75 52.90 73,500 -0.01(-0.03%)
Aug 29, 2019 52.90 52.91 52.76 52.91 12,909 -0.04(-0.08%)
Aug 28, 2019 53.11 53.12 52.95 52.95 37,089 +0.02(+0.04%)
Aug 27, 2019 52.84 52.99 52.84 52.93 24,223 +0.14(+0.27%)
Aug 26, 2019 52.87 52.90 52.70 52.79 126,575 -0.01(-0.02%)
Aug 23, 2019 52.58 52.86 52.56 52.80 231,700 +0.24(+0.45%)
Aug 22, 2019 52.69 52.70 52.56 52.57 57,196 -0.15(-0.29%)
Aug 21, 2019 52.54 52.77 52.54 52.72 22,778 +0.07(+0.13%)
Aug 20, 2019 52.53 52.65 52.51 52.65 156,388 +0.26(+0.50%)
Aug 19, 2019 52.37 52.45 52.36 52.39 13,068 -0.15(-0.28%)
Aug 16, 2019 52.47 52.59 52.40 52.54 12,100 -0.01(-0.03%)
Aug 15, 2019 52.34 52.56 52.34 52.55 42,172 +0.23(+0.44%)
Aug 14, 2019 52.27 52.36 52.27 52.32 45,803 +0.17(+0.33%)
Aug 13, 2019 52.24 52.24 52.13 52.15 10,264 -0.09(-0.18%)
Aug 12, 2019 52.06 52.26 52.06 52.24 27,945 +0.31(+0.60%)
Aug 09, 2019 52.02 52.06 51.92 51.93 17,400 -0.08(-0.15%)
Aug 08, 2019 51.86 52.01 51.76 52.01 11,414 +0.08(+0.15%)
Aug 07, 2019 52.17 52.17 51.93 51.93 24,863 +0.02(+0.04%)
Aug 06, 2019 51.75 51.92 51.75 51.91 319,269 +0.15(+0.29%)
Aug 05, 2019 51.81 51.81 51.71 51.76 28,129 +0.06(+0.11%)
Aug 02, 2019 51.62 51.70 51.59 51.70 19,100 +0.03(+0.06%)
Aug 01, 2019 51.45 51.69 51.45 51.67 80,037 +0.23(+0.45%)
Jul 31, 2019 51.43 51.48 51.22 51.44 18,755 +0.10(+0.20%)
Jul 30, 2019 51.38 51.40 51.30 51.34 16,486 -0.05(-0.10%)
Jul 29, 2019 51.45 51.45 51.38 51.39 26,852 -0.00(-0.00%)
Jul 26, 2019 51.40 51.40 51.32 51.39 16,500 +0.08(+0.16%)
Jul 25, 2019 51.26 51.33 51.20 51.31 11,277 -0.11(-0.21%)
Jul 24, 2019 51.42 51.43 51.33 51.42 14,780 +0.13(+0.26%)
Jul 23, 2019 51.30 51.32 51.23 51.28 24,011 -0.01(-0.03%)
Jul 22, 2019 51.34 51.34 51.27 51.30 65,582 +0.10(+0.21%)
Jul 19, 2019 51.22 51.26 51.17 51.20 11,100 -0.08(-0.15%)
Jul 18, 2019 51.13 51.27 51.08 51.27 10,640 +0.16(+0.31%)
Jul 17, 2019 50.97 51.17 50.97 51.11 20,978 +0.17(+0.34%)
Jul 16, 2019 50.91 50.95 50.87 50.94 12,646 -0.14(-0.26%)
Jul 15, 2019 51.07 51.08 50.99 51.07 15,921 +0.08(+0.16%)
Jul 12, 2019 50.89 51.01 50.88 50.99 27,800 +0.07(+0.14%)
Jul 11, 2019 51.05 51.09 50.89 50.92 36,422 -0.20(-0.39%)
Jul 10, 2019 51.12 51.17 51.05 51.11 12,027 +0.01(+0.03%)
Jul 09, 2019 51.06 51.14 51.05 51.10 11,676 -0.08(-0.16%)
Jul 08, 2019 51.28 51.28 51.17 51.18 12,729 -0.04(-0.07%)
Jul 05, 2019 51.25 51.25 51.04 51.22 19,000 -0.33(-0.65%)
Jul 03, 2019 51.44 51.56 51.44 51.55 21,300 +0.13(+0.26%)
Jul 02, 2019 51.28 51.44 51.28 51.42 14,129 +0.14(+0.26%)
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.