Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GS Access Investment Grade Corp Bond (NY: GIGB )

47.41 +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.