GS Access Investment Grade Corp Bond (NY: GIGB )

47.38 -0.13 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.79 48.83 48.69 48.78 49,483 -0.08(-0.16%)
Sep 29, 2020 48.89 48.90 48.84 48.86 185,875 -0.01(-0.02%)
Sep 28, 2020 48.65 48.86 48.65 48.86 68,612 +0.19(+0.40%)
Sep 25, 2020 48.63 48.71 48.56 48.67 41,276 -0.03(-0.06%)
Sep 24, 2020 48.77 48.77 48.65 48.70 25,835 -0.06(-0.13%)
Sep 23, 2020 49.08 49.10 48.73 48.76 36,390 -0.36(-0.73%)
Sep 22, 2020 49.15 49.15 49.11 49.12 61,465 +0.01(+0.02%)
Sep 21, 2020 49.10 49.37 49.08 49.11 89,124 -0.06(-0.13%)
Sep 18, 2020 49.25 49.37 49.09 49.17 30,307 -0.04(-0.07%)
Sep 17, 2020 49.32 49.44 49.08 49.21 352,760 -0.04(-0.07%)
Sep 16, 2020 49.27 49.45 49.14 49.25 118,179 +0.08(+0.16%)
Sep 15, 2020 49.12 49.18 49.09 49.17 36,468 +0.06(+0.13%)
Sep 14, 2020 49.13 49.17 49.04 49.10 38,797 +0.13(+0.27%)
Sep 10, 2020 48.97 48.97 48.97 0 +0.04(+0.07%)
Sep 09, 2020 49.01 49.01 48.92 48.94 46,273 +0.02(+0.04%)
Sep 08, 2020 48.88 48.99 48.88 48.92 42,489 +0.03(+0.06%)
Sep 04, 2020 49.20 49.20 48.86 48.89 71,471 -0.49(-0.99%)
Sep 03, 2020 49.44 49.44 49.29 49.38 179,788 -0.07(-0.14%)
Sep 02, 2020 49.17 49.50 49.17 49.45 162,332 +0.23(+0.47%)
Sep 01, 2020 48.97 49.22 48.91 49.22 50,597 +0.27(+0.55%)
Aug 31, 2020 48.86 49.03 48.86 48.95 37,458 +0.26(+0.54%)
Aug 27, 2020 48.69 48.69 48.69 0 -0.30(-0.61%)
Aug 25, 2020 48.99 48.99 48.99 0 -0.18(-0.36%)
Aug 24, 2020 49.26 49.30 49.12 49.16 45,743 -0.10(-0.20%)
Aug 21, 2020 49.24 49.41 49.14 49.26 36,261 +0.08(+0.16%)
Aug 20, 2020 49.23 49.23 49.09 49.18 24,855 +0.19(+0.38%)
Aug 19, 2020 49.15 49.23 48.98 49.00 184,816 -0.10(-0.20%)
Aug 18, 2020 49.06 49.14 49.04 49.09 28,700 +0.13(+0.27%)
Aug 17, 2020 49.02 49.08 48.93 48.96 32,984 +0.10(+0.20%)
Aug 14, 2020 49.08 49.08 48.85 48.86 30,708 -0.22(-0.45%)
Aug 13, 2020 49.45 49.45 49.01 49.08 36,193 -0.45(-0.91%)
Aug 12, 2020 49.76 49.76 49.46 49.53 60,006 -0.08(-0.17%)
Aug 11, 2020 49.60 49.67 49.56 49.62 27,315 -0.27(-0.54%)
Aug 10, 2020 50.05 50.05 49.85 49.89 41,473 -0.11(-0.23%)
Aug 07, 2020 50.14 50.16 49.93 50.00 186,404 -0.11(-0.21%)
Aug 06, 2020 50.05 50.16 50.02 50.11 69,509 +0.13(+0.26%)
Aug 05, 2020 49.96 50.01 49.91 49.98 44,462 -0.04(-0.07%)
Aug 04, 2020 49.84 50.02 49.84 50.01 24,624 +0.17(+0.34%)
Aug 03, 2020 49.79 49.89 49.67 49.84 38,291 -0.02(-0.04%)
Jul 31, 2020 49.74 49.86 49.68 49.86 52,237 +0.11(+0.23%)
Jul 30, 2020 49.69 49.78 49.62 49.75 22,235 +0.01(+0.02%)
Jul 29, 2020 49.47 49.75 49.47 49.74 31,840 +0.20(+0.41%)
Jul 28, 2020 49.53 49.60 49.52 49.53 20,570 -0.04(-0.08%)
Jul 27, 2020 49.66 49.69 49.54 49.57 30,899 -0.14(-0.28%)
Jul 24, 2020 49.68 49.75 49.62 49.71 80,626 -0.09(-0.18%)
Jul 23, 2020 49.79 50.10 49.68 49.80 69,201 +0.08(+0.16%)
Jul 22, 2020 49.61 49.75 49.61 49.72 39,893 +0.15(+0.30%)
Jul 21, 2020 49.61 49.67 49.56 49.57 30,299 +0.11(+0.21%)
Jul 20, 2020 49.53 49.53 49.45 49.46 32,450 +0.04(+0.09%)
Jul 17, 2020 49.42 49.54 49.35 49.42 48,943 +0.07(+0.14%)
Jul 16, 2020 49.33 49.80 49.25 49.35 302,582 +0.14(+0.29%)
Jul 15, 2020 49.09 49.29 49.09 49.21 111,851 +0.08(+0.16%)
Jul 14, 2020 48.93 49.16 48.93 49.13 20,690 +0.26(+0.53%)
Jul 13, 2020 49.00 49.06 48.87 48.87 31,249 -0.09(-0.18%)
Jul 10, 2020 49.46 49.46 48.96 48.96 80,399 -0.11(-0.22%)
Jul 09, 2020 48.84 49.16 48.84 49.07 204,260 +0.19(+0.39%)
Jul 08, 2020 48.88 48.93 48.83 48.88 51,259 -0.04(-0.08%)
Jul 07, 2020 48.81 49.01 48.73 48.92 100,133 +0.11(+0.23%)
Jul 06, 2020 48.68 48.82 48.68 48.81 53,897 +0.09(+0.19%)
Jul 02, 2020 48.59 49.06 48.59 48.72 47,581 +0.10(+0.20%)
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.