GS Access Investment Grade Corp Bond (NY: GIGB )

44.69 -0.30 (-0.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.39 43.45 43.39 43.44 3,705 -0.03(-0.08%)
Nov 29, 2017 43.50 43.50 43.42 43.48 3,418 -0.17(-0.38%)
Nov 28, 2017 43.64 43.64 43.64 43.64 328 +0.02(+0.04%)
Nov 27, 2017 43.60 43.63 43.58 43.63 7,885 -0.02(-0.04%)
Nov 24, 2017 43.64 43.64 43.64 43.64 760 -0.02(-0.04%)
Nov 22, 2017 43.65 43.66 43.65 43.66 370 +0.14(+0.32%)
Nov 21, 2017 43.52 43.53 43.52 43.52 3,999 +0.11(+0.24%)
Nov 20, 2017 43.41 43.42 43.38 43.42 1,815 +0.01(+0.02%)
Nov 17, 2017 43.41 43.41 43.41 43.41 285 +0.06(+0.14%)
Nov 16, 2017 43.38 43.39 43.35 43.35 2,557 -0.01(-0.02%)
Nov 15, 2017 43.27 43.36 43.20 43.36 2,349 +0.14(+0.32%)
Nov 14, 2017 43.17 43.22 43.17 43.22 6,324 -0.01(-0.03%)
Nov 13, 2017 43.26 43.26 43.22 43.23 2,884 -0.00(-0.01%)
Nov 10, 2017 43.30 43.30 43.23 43.24 1,550 -0.23(-0.54%)
Nov 09, 2017 43.43 43.47 43.41 43.47 2,280 -0.05(-0.12%)
Nov 08, 2017 43.56 43.56 43.52 43.52 1,773 -0.03(-0.08%)
Nov 07, 2017 43.52 43.59 43.52 43.56 3,460 -0.09(-0.21%)
Nov 06, 2017 43.56 43.66 43.56 43.65 16,282 +0.08(+0.19%)
Nov 03, 2017 43.57 43.57 43.57 43.57 1,079 +0.02(+0.04%)
Nov 02, 2017 43.54 43.55 43.54 43.55 708 +0.04(+0.10%)
Nov 01, 2017 43.48 43.54 43.48 43.51 4,026 -0.09(-0.20%)
Oct 31, 2017 43.61 43.61 43.59 43.59 528 -0.05(-0.11%)
Oct 30, 2017 43.64 43.64 43.64 43.64 308 +0.07(+0.17%)
Oct 27, 2017 43.55 43.57 43.55 43.57 2,496 +0.08(+0.19%)
Oct 26, 2017 43.40 43.49 43.40 43.48 1,124 +0.03(+0.06%)
Oct 25, 2017 43.42 43.46 43.40 43.46 18,140 -0.08(-0.19%)
Oct 24, 2017 43.53 43.56 43.53 43.54 15,885 -0.06(-0.13%)
Oct 23, 2017 43.60 43.60 43.60 43.60 425 +0.04(+0.10%)
Oct 20, 2017 43.55 43.55 43.54 43.55 5,035 -0.10(-0.23%)
Oct 19, 2017 43.65 43.71 43.61 43.65 50,936 +0.05(+0.11%)
Oct 18, 2017 43.56 43.61 43.56 43.61 5,493 -0.09(-0.20%)
Oct 17, 2017 43.63 43.71 43.62 43.70 9,050 +0.05(+0.11%)
Oct 16, 2017 43.70 43.70 43.65 43.65 1,466 +0.02(+0.05%)
Oct 13, 2017 43.61 43.70 43.61 43.63 1,164 +0.04(+0.10%)
Oct 12, 2017 43.51 43.60 43.51 43.58 61,450 +0.01(+0.02%)
Oct 11, 2017 43.61 43.61 43.58 43.58 2,444 +0.00(+0.00%)
Oct 10, 2017 43.55 43.66 43.55 43.58 28,530 +0.01(+0.02%)
Oct 09, 2017 43.51 43.58 43.51 43.57 2,626 +0.05(+0.12%)
Oct 06, 2017 43.52 43.52 43.51 43.51 2,414 -0.06(-0.14%)
Oct 05, 2017 43.55 43.58 43.55 43.58 2,456 -0.04(-0.10%)
Oct 04, 2017 43.55 43.63 43.55 43.62 10,018 +0.06(+0.14%)
Oct 03, 2017 43.49 43.56 43.49 43.56 7,434 +0.07(+0.16%)
Oct 02, 2017 43.49 43.49 43.49 43.49 124 -0.15(-0.34%)
Sep 29, 2017 43.64 43.66 43.54 43.64 71,020 +0.06(+0.14%)
Sep 28, 2017 43.48 43.58 43.45 43.58 15,697 +0.11(+0.26%)
Sep 27, 2017 43.47 43.47 43.46 43.46 344 -0.21(-0.48%)
Sep 26, 2017 43.65 43.67 43.65 43.67 4,599 -0.03(-0.06%)
Sep 25, 2017 43.61 43.71 43.61 43.70 31,053 +0.11(+0.26%)
Sep 22, 2017 43.60 43.60 43.51 43.58 35,506 +0.06(+0.14%)
Sep 21, 2017 43.55 43.62 43.51 43.52 41,168 -0.03(-0.06%)
Sep 20, 2017 43.57 43.57 43.44 43.55 20,310 -0.03(-0.08%)
Sep 19, 2017 43.58 43.58 43.58 43.58 1,149 +0.02(+0.04%)
Sep 18, 2017 43.57 43.57 43.57 43.57 1,466 -0.01(-0.02%)
Sep 15, 2017 43.54 43.58 43.53 43.58 33,012 +0.01(+0.02%)
Sep 14, 2017 43.51 43.58 43.50 43.57 14,166 +0.06(+0.13%)
Sep 13, 2017 43.58 43.58 43.50 43.51 7,191 -0.00(-0.01%)
Sep 12, 2017 43.57 43.57 43.51 43.51 2,583 -0.05(-0.12%)
Sep 11, 2017 43.57 43.57 43.57 43.57 173 -0.17(-0.38%)
Sep 08, 2017 43.68 43.73 43.68 43.73 6,922 -0.13(-0.30%)
Sep 07, 2017 43.68 43.86 43.68 43.86 47,175 +0.22(+0.50%)
Sep 06, 2017 43.71 43.74 43.64 43.64 2,587 -0.06(-0.13%)
Sep 05, 2017 43.62 43.72 43.61 43.70 23,653 +0.14(+0.33%)
Sep 01, 2017 43.62 43.62 43.56 43.56 1,431 -0.13(-0.30%)
Aug 31, 2017 43.69 43.69 43.65 43.69 24,899 +0.04(+0.10%)
Aug 30, 2017 43.64 43.64 43.64 43.64 459 +0.00(+0.00%)
Aug 29, 2017 43.73 43.74 43.62 43.64 23,750 -0.01(-0.02%)
Aug 28, 2017 43.63 43.65 43.62 43.65 22,679 +0.03(+0.08%)
Aug 25, 2017 43.58 43.67 43.58 43.62 95,968 +0.05(+0.11%)
Aug 24, 2017 43.57 43.61 43.57 43.57 29,623 -0.04(-0.09%)
Aug 23, 2017 43.60 43.63 43.57 43.61 1,170,445 +0.09(+0.20%)
Aug 22, 2017 43.52 43.56 43.50 43.52 10,638 -0.04(-0.10%)
Aug 21, 2017 43.52 43.58 43.52 43.57 4,327 +0.05(+0.11%)
Aug 18, 2017 43.58 43.60 43.51 43.52 19,449 -0.03(-0.07%)
Aug 17, 2017 43.47 43.56 43.47 43.55 15,639 +0.04(+0.10%)
Aug 16, 2017 43.38 43.55 43.38 43.51 19,272 +0.14(+0.32%)
Aug 15, 2017 43.37 43.37 43.37 43.37 359 -0.05(-0.12%)
Aug 14, 2017 43.40 43.45 43.37 43.42 16,774 -0.01(-0.02%)
Aug 11, 2017 43.32 43.43 43.32 43.43 10,372 +0.01(+0.02%)
Aug 10, 2017 43.40 43.43 43.35 43.42 10,330 +0.03(+0.07%)
Aug 09, 2017 43.44 43.46 43.39 43.39 5,062 +0.01(+0.03%)
Aug 08, 2017 43.49 43.49 43.35 43.38 13,888 -0.15(-0.34%)
Aug 07, 2017 43.52 43.55 43.50 43.52 98,007 +0.03(+0.06%)
Aug 04, 2017 43.55 43.55 43.46 43.50 13,407 -0.16(-0.36%)
Aug 03, 2017 43.62 43.65 43.62 43.65 577,526 +0.04(+0.10%)
Aug 02, 2017 43.66 43.66 43.61 43.61 195,494 -0.03(-0.08%)
Aug 01, 2017 43.57 43.64 43.57 43.64 665,949 +0.02(+0.04%)
Jul 31, 2017 43.59 43.63 43.59 43.63 26,336 +0.03(+0.06%)
Jul 28, 2017 43.57 43.63 43.57 43.60 348,555 +0.07(+0.15%)
Jul 27, 2017 43.50 43.54 43.50 43.54 898,620 -0.09(-0.21%)
Jul 26, 2017 43.51 43.63 43.51 43.63 5,062 +0.16(+0.36%)
Jul 25, 2017 43.53 43.54 43.47 43.47 11,672 -0.25(-0.58%)
Jul 21, 2017 43.72 43.72 43.72 0 +0.10(+0.22%)
Jul 20, 2017 43.64 43.70 43.62 43.63 3,362 +0.05(+0.12%)
Jul 19, 2017 43.58 43.62 43.56 43.58 5,611 +0.00(+0.00%)
Jul 18, 2017 43.51 43.58 43.51 43.58 9,944 +0.13(+0.30%)
Jul 17, 2017 43.40 43.45 43.40 43.44 1,606 +0.05(+0.12%)
Jul 14, 2017 43.45 43.45 43.36 43.39 708 +0.10(+0.22%)
Jul 13, 2017 43.32 43.32 43.25 43.30 3,194 -0.08(-0.18%)
Jul 12, 2017 43.35 43.38 43.35 43.38 1,034 +0.13(+0.30%)
Jul 11, 2017 43.21 43.24 43.19 43.24 1,120 +0.05(+0.11%)
Jul 10, 2017 43.21 43.22 43.20 43.20 1,588 +0.05(+0.11%)
Jul 07, 2017 43.18 43.18 43.15 43.15 931 -0.03(-0.08%)
Jul 06, 2017 43.20 43.20 43.11 43.18 48,635 -0.09(-0.20%)
Jul 05, 2017 43.26 43.31 43.26 43.27 11,585 +0.00(+0.00%)
Jul 03, 2017 43.37 43.37 43.27 43.27 1,897 -0.15(-0.34%)
Jun 30, 2017 43.44 43.44 43.39 43.42 111,312 -0.03(-0.06%)
Jun 29, 2017 43.37 43.44 43.37 43.44 2,478 -0.09(-0.20%)
Jun 28, 2017 43.49 43.53 43.44 43.53 459 +0.02(+0.05%)
Jun 27, 2017 43.53 43.53 43.49 43.51 1,201 -0.12(-0.27%)
Jun 26, 2017 43.66 43.67 43.60 43.63 36,442 +0.08(+0.18%)
Jun 23, 2017 43.53 43.57 43.53 43.55 71,758 -0.02(-0.04%)
Jun 22, 2017 43.60 43.60 43.53 43.57 87,391 +0.01(+0.02%)
Jun 21, 2017 43.49 43.56 43.48 43.56 43,123 +0.00(+0.00%)
Jun 20, 2017 43.48 43.57 43.48 43.56 28,413 +0.09(+0.20%)
Jun 19, 2017 43.52 43.52 43.46 43.47 14,673 +0.01(+0.02%)
Jun 16, 2017 43.49 43.52 43.46 43.46 85,241 +0.04(+0.10%)
Jun 15, 2017 43.45 43.46 43.42 43.42 9,892 +0.01(+0.02%)
Jun 14, 2017 43.46 43.51 43.41 43.41 1,139 +0.17(+0.39%)
Jun 13, 2017 43.25 43.25 43.24 43.24 776 -0.02(-0.04%)
Jun 12, 2017 43.20 43.38 43.18 43.26 71,275 +0.03(+0.08%)
Jun 09, 2017 43.15 43.23 43.15 43.23 13,142 -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.