GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.14 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.53 40.58 40.53 40.57 3,967 -0.03(-0.08%)
Nov 29, 2017 40.62 40.62 40.55 40.61 3,660 -0.15(-0.38%)
Nov 28, 2017 40.76 40.76 40.76 40.76 352 +0.02(+0.04%)
Nov 27, 2017 40.72 40.75 40.70 40.75 8,443 -0.02(-0.04%)
Nov 24, 2017 40.76 40.76 40.76 40.76 813 -0.02(-0.04%)
Nov 22, 2017 40.77 40.78 40.77 40.78 396 +0.13(+0.32%)
Nov 21, 2017 40.65 40.66 40.65 40.65 4,282 +0.10(+0.24%)
Nov 20, 2017 40.54 40.55 40.52 40.55 1,944 +0.01(+0.02%)
Nov 17, 2017 40.54 40.54 40.54 40.54 305 +0.06(+0.14%)
Nov 16, 2017 40.52 40.52 40.49 40.49 2,738 -0.01(-0.02%)
Nov 15, 2017 40.41 40.49 40.35 40.49 2,515 +0.13(+0.32%)
Nov 14, 2017 40.31 40.36 40.31 40.36 6,772 -0.01(-0.03%)
Nov 13, 2017 40.40 40.40 40.36 40.38 3,088 -0.00(-0.01%)
Nov 10, 2017 40.44 40.44 40.37 40.38 1,659 -0.22(-0.54%)
Nov 09, 2017 40.56 40.60 40.54 40.60 2,441 -0.05(-0.12%)
Nov 08, 2017 40.68 40.68 40.65 40.65 1,898 -0.03(-0.08%)
Nov 07, 2017 40.65 40.71 40.65 40.68 3,705 -0.08(-0.21%)
Nov 06, 2017 40.68 40.77 40.68 40.76 17,434 +0.08(+0.19%)
Nov 03, 2017 40.69 40.69 40.69 40.69 1,156 +0.02(+0.04%)
Nov 02, 2017 40.66 40.67 40.66 40.67 758 +0.04(+0.10%)
Nov 01, 2017 40.61 40.66 40.61 40.63 4,310 -0.08(-0.20%)
Oct 31, 2017 40.72 40.72 40.71 40.71 566 -0.04(-0.11%)
Oct 30, 2017 40.76 40.76 40.76 40.76 329 +0.07(+0.17%)
Oct 27, 2017 40.67 40.69 40.67 40.69 2,673 +0.08(+0.19%)
Oct 26, 2017 40.53 40.62 40.53 40.61 1,204 +0.02(+0.06%)
Oct 25, 2017 40.55 40.59 40.53 40.59 19,423 -0.08(-0.19%)
Oct 24, 2017 40.66 40.68 40.66 40.66 17,009 -0.05(-0.13%)
Oct 23, 2017 40.72 40.72 40.72 40.72 455 +0.04(+0.10%)
Oct 20, 2017 40.67 40.68 40.66 40.68 5,391 -0.09(-0.23%)
Oct 19, 2017 40.77 40.83 40.73 40.77 54,539 +0.04(+0.11%)
Oct 18, 2017 40.68 40.73 40.68 40.73 5,881 -0.08(-0.21%)
Oct 17, 2017 40.75 40.82 40.74 40.81 9,690 +0.05(+0.11%)
Oct 16, 2017 40.81 40.81 40.76 40.76 1,569 +0.02(+0.05%)
Oct 13, 2017 40.73 40.81 40.73 40.75 1,247 +0.04(+0.10%)
Oct 12, 2017 40.63 40.72 40.63 40.70 65,797 +0.01(+0.02%)
Oct 11, 2017 40.73 40.73 40.70 40.70 2,617 +0.00(+0.00%)
Oct 10, 2017 40.67 40.78 40.67 40.70 30,548 +0.01(+0.02%)
Oct 09, 2017 40.64 40.70 40.63 40.69 2,812 +0.05(+0.12%)
Oct 06, 2017 40.65 40.65 40.64 40.64 2,585 -0.06(-0.14%)
Oct 05, 2017 40.67 40.70 40.67 40.70 2,630 -0.04(-0.10%)
Oct 04, 2017 40.67 40.75 40.67 40.74 10,727 +0.06(+0.14%)
Oct 03, 2017 40.62 40.68 40.62 40.68 7,960 +0.07(+0.16%)
Oct 02, 2017 40.61 40.61 40.61 40.61 132 -0.14(-0.34%)
Sep 29, 2017 40.76 40.78 40.66 40.75 76,044 +0.06(+0.14%)
Sep 28, 2017 40.61 40.70 40.58 40.70 16,807 +0.11(+0.26%)
Sep 27, 2017 40.60 40.60 40.59 40.59 369 -0.19(-0.48%)
Sep 26, 2017 40.77 40.79 40.77 40.79 4,925 -0.02(-0.06%)
Sep 25, 2017 40.73 40.83 40.73 40.81 33,250 +0.11(+0.26%)
Sep 22, 2017 40.72 40.72 40.63 40.70 38,018 +0.06(+0.14%)
Sep 21, 2017 40.67 40.74 40.64 40.65 44,081 -0.02(-0.06%)
Sep 20, 2017 40.70 40.70 40.57 40.67 21,747 -0.03(-0.08%)
Sep 19, 2017 40.70 40.70 40.70 40.70 1,231 +0.02(+0.04%)
Sep 18, 2017 40.69 40.69 40.69 40.69 1,569 -0.01(-0.02%)
Sep 15, 2017 40.66 40.70 40.66 40.70 35,347 +0.01(+0.02%)
Sep 14, 2017 40.63 40.70 40.62 40.69 15,168 +0.05(+0.13%)
Sep 13, 2017 40.70 40.70 40.62 40.64 7,700 -0.00(-0.01%)
Sep 12, 2017 40.69 40.69 40.64 40.64 2,766 -0.05(-0.12%)
Sep 11, 2017 40.69 40.69 40.69 40.69 185 -0.15(-0.38%)
Sep 08, 2017 40.79 40.84 40.79 40.84 7,412 -0.12(-0.30%)
Sep 07, 2017 40.79 40.96 40.79 40.96 50,512 +0.20(+0.50%)
Sep 06, 2017 40.83 40.85 40.76 40.76 2,770 -0.05(-0.13%)
Sep 05, 2017 40.74 40.84 40.73 40.81 25,326 +0.13(+0.33%)
Sep 01, 2017 40.74 40.74 40.68 40.68 1,532 -0.12(-0.30%)
Aug 31, 2017 40.80 40.80 40.77 40.80 26,660 +0.04(+0.10%)
Aug 30, 2017 40.76 40.76 40.76 40.76 492 +0.00(+0.00%)
Aug 29, 2017 40.84 40.85 40.74 40.76 25,430 -0.01(-0.02%)
Aug 28, 2017 40.75 40.77 40.74 40.77 24,283 +0.03(+0.08%)
Aug 25, 2017 40.70 40.79 40.70 40.74 102,756 +0.04(+0.11%)
Aug 24, 2017 40.69 40.73 40.69 40.69 31,718 -0.04(-0.09%)
Aug 23, 2017 40.72 40.75 40.69 40.73 1,253,238 +0.08(+0.20%)
Aug 22, 2017 40.65 40.68 40.63 40.65 11,390 -0.04(-0.10%)
Aug 21, 2017 40.65 40.70 40.65 40.69 4,633 +0.04(+0.11%)
Aug 18, 2017 40.70 40.72 40.63 40.64 20,825 -0.03(-0.07%)
Aug 17, 2017 40.60 40.68 40.60 40.67 16,745 +0.04(+0.10%)
Aug 16, 2017 40.52 40.67 40.52 40.63 20,635 +0.13(+0.32%)
Aug 15, 2017 40.50 40.50 40.50 40.50 385 -0.05(-0.12%)
Aug 14, 2017 40.53 40.58 40.50 40.55 17,961 -0.01(-0.02%)
Aug 11, 2017 40.46 40.56 40.46 40.56 11,106 +0.01(+0.02%)
Aug 10, 2017 40.53 40.56 40.49 40.55 11,060 +0.03(+0.07%)
Aug 09, 2017 40.57 40.59 40.52 40.52 5,420 +0.01(+0.03%)
Aug 08, 2017 40.61 40.61 40.49 40.51 14,870 -0.14(-0.34%)
Aug 07, 2017 40.65 40.67 40.62 40.65 104,939 +0.02(+0.06%)
Aug 04, 2017 40.67 40.67 40.59 40.62 14,355 -0.15(-0.36%)
Aug 03, 2017 40.74 40.77 40.74 40.77 618,377 +0.04(+0.10%)
Aug 02, 2017 40.78 40.78 40.73 40.73 209,323 -0.03(-0.08%)
Aug 01, 2017 40.69 40.76 40.69 40.76 713,056 +0.02(+0.04%)
Jul 31, 2017 40.71 40.75 40.71 40.75 28,199 +0.02(+0.06%)
Jul 28, 2017 40.69 40.75 40.69 40.72 373,211 +0.06(+0.15%)
Jul 27, 2017 40.62 40.66 40.62 40.66 962,185 -0.09(-0.21%)
Jul 26, 2017 40.63 40.75 40.63 40.75 5,420 +0.15(+0.36%)
Jul 25, 2017 40.66 40.66 40.60 40.60 12,497 -0.24(-0.58%)
Jul 21, 2017 40.83 40.83 40.83 0 +0.09(+0.22%)
Jul 20, 2017 40.76 40.81 40.74 40.75 3,600 +0.05(+0.12%)
Jul 19, 2017 40.70 40.74 40.68 40.70 6,008 +0.00(+0.00%)
Jul 18, 2017 40.64 40.70 40.64 40.70 10,648 +0.12(+0.30%)
Jul 17, 2017 40.53 40.58 40.53 40.57 1,720 +0.05(+0.12%)
Jul 14, 2017 40.58 40.58 40.49 40.53 758 +0.09(+0.22%)
Jul 13, 2017 40.46 40.46 40.40 40.44 3,420 -0.07(-0.18%)
Jul 12, 2017 40.49 40.52 40.49 40.51 1,108 +0.12(+0.30%)
Jul 11, 2017 40.36 40.39 40.34 40.39 1,199 +0.05(+0.12%)
Jul 10, 2017 40.36 40.36 40.34 40.34 1,700 +0.04(+0.11%)
Jul 07, 2017 40.33 40.33 40.30 40.30 997 -0.03(-0.08%)
Jul 06, 2017 40.35 40.35 40.26 40.33 52,075 -0.08(-0.20%)
Jul 05, 2017 40.40 40.44 40.40 40.41 12,405 +0.00(+0.00%)
Jul 03, 2017 40.50 40.50 40.41 40.41 2,031 -0.14(-0.34%)
Jun 30, 2017 40.57 40.57 40.53 40.55 119,186 -0.02(-0.06%)
Jun 29, 2017 40.50 40.57 40.50 40.57 2,653 -0.08(-0.20%)
Jun 28, 2017 40.62 40.66 40.57 40.66 492 +0.02(+0.05%)
Jun 27, 2017 40.66 40.66 40.62 40.64 1,286 -0.11(-0.27%)
Jun 26, 2017 40.78 40.79 40.72 40.75 39,020 +0.07(+0.18%)
Jun 23, 2017 40.66 40.69 40.66 40.67 76,833 -0.02(-0.04%)
Jun 22, 2017 40.72 40.72 40.66 40.69 93,573 +0.01(+0.02%)
Jun 21, 2017 40.62 40.68 40.61 40.68 46,174 +0.00(+0.00%)
Jun 20, 2017 40.61 40.69 40.61 40.68 30,423 +0.08(+0.20%)
Jun 19, 2017 40.65 40.65 40.59 40.60 15,711 +0.01(+0.02%)
Jun 16, 2017 40.62 40.65 40.59 40.59 91,271 +0.04(+0.10%)
Jun 15, 2017 40.58 40.59 40.55 40.55 10,591 +0.01(+0.02%)
Jun 14, 2017 40.59 40.64 40.54 40.54 1,220 +0.16(+0.39%)
Jun 13, 2017 40.40 40.40 40.39 40.39 831 -0.02(-0.04%)
Jun 12, 2017 40.35 40.52 40.33 40.40 76,316 +0.03(+0.08%)
Jun 09, 2017 40.30 40.37 40.30 40.37 14,072 -0.07(-0.16%)
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.