GS Access Investment Grade Corp Bond (NY: GIGB )

54.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.90 49.97 49.90 49.96 3,222 -0.04(-0.08%)
Nov 29, 2017 50.02 50.02 49.93 50.00 2,973 -0.19(-0.38%)
Nov 28, 2017 50.19 50.19 50.19 50.19 286 +0.02(+0.04%)
Nov 27, 2017 50.14 50.17 50.11 50.17 6,857 -0.02(-0.04%)
Nov 24, 2017 50.19 50.19 50.19 50.19 661 -0.02(-0.04%)
Nov 22, 2017 50.20 50.21 50.20 50.21 322 +0.16(+0.32%)
Nov 21, 2017 50.05 50.06 50.05 50.05 3,478 +0.12(+0.24%)
Nov 20, 2017 49.92 49.93 49.89 49.93 1,579 +0.01(+0.02%)
Nov 17, 2017 49.92 49.92 49.92 49.92 248 +0.07(+0.14%)
Nov 16, 2017 49.89 49.89 49.85 49.85 2,224 -0.01(-0.02%)
Nov 15, 2017 49.76 49.86 49.68 49.86 2,043 +0.16(+0.32%)
Nov 14, 2017 49.64 49.70 49.64 49.70 5,500 -0.01(-0.03%)
Nov 13, 2017 49.75 49.75 49.70 49.72 2,508 -0.01(-0.01%)
Nov 10, 2017 49.79 49.79 49.71 49.72 1,348 -0.27(-0.54%)
Nov 09, 2017 49.94 49.99 49.92 49.99 1,983 -0.06(-0.12%)
Nov 08, 2017 50.09 50.09 50.05 50.05 1,542 -0.04(-0.08%)
Nov 07, 2017 50.05 50.13 50.05 50.09 3,009 -0.10(-0.21%)
Nov 06, 2017 50.09 50.21 50.09 50.19 14,159 +0.09(+0.19%)
Nov 03, 2017 50.10 50.10 50.10 50.10 939 +0.02(+0.04%)
Nov 02, 2017 50.06 50.08 50.06 50.08 616 +0.05(+0.10%)
Nov 01, 2017 50.00 50.07 50.00 50.03 3,501 -0.10(-0.20%)
Oct 31, 2017 50.15 50.15 50.13 50.13 460 -0.05(-0.11%)
Oct 30, 2017 50.19 50.19 50.19 50.19 268 +0.09(+0.17%)
Oct 27, 2017 50.08 50.10 50.08 50.10 2,171 +0.09(+0.19%)
Oct 26, 2017 49.91 50.01 49.91 50.01 978 +0.03(+0.06%)
Oct 25, 2017 49.93 49.98 49.91 49.98 15,775 -0.09(-0.19%)
Oct 24, 2017 50.06 50.09 50.06 50.07 13,814 -0.07(-0.13%)
Oct 23, 2017 50.14 50.14 50.14 50.14 370 +0.05(+0.10%)
Oct 20, 2017 50.08 50.08 50.07 50.08 4,379 -0.11(-0.23%)
Oct 19, 2017 50.20 50.27 50.15 50.20 44,294 +0.05(+0.11%)
Oct 18, 2017 50.09 50.15 50.09 50.15 4,777 -0.10(-0.20%)
Oct 17, 2017 50.17 50.26 50.16 50.25 7,870 +0.06(+0.11%)
Oct 16, 2017 50.25 50.25 50.19 50.19 1,275 +0.02(+0.05%)
Oct 13, 2017 50.15 50.25 50.15 50.17 1,013 +0.05(+0.10%)
Oct 12, 2017 50.03 50.14 50.03 50.12 53,437 +0.01(+0.02%)
Oct 11, 2017 50.15 50.15 50.11 50.11 2,126 +0.00(+0.00%)
Oct 10, 2017 50.08 50.21 50.08 50.11 24,810 +0.01(+0.02%)
Oct 09, 2017 50.04 50.11 50.03 50.10 2,284 +0.06(+0.12%)
Oct 06, 2017 50.05 50.05 50.04 50.04 2,100 -0.07(-0.14%)
Oct 05, 2017 50.08 50.11 50.08 50.11 2,136 -0.05(-0.10%)
Oct 04, 2017 50.08 50.17 50.08 50.16 8,712 +0.07(+0.14%)
Oct 03, 2017 50.01 50.09 50.01 50.09 6,465 +0.08(+0.16%)
Oct 02, 2017 50.01 50.01 50.01 50.01 108 -0.17(-0.34%)
Sep 29, 2017 50.19 50.21 50.07 50.18 61,759 +0.07(+0.14%)
Sep 28, 2017 50.00 50.12 49.97 50.11 13,650 +0.13(+0.26%)
Sep 27, 2017 49.99 49.99 49.98 49.98 300 -0.24(-0.48%)
Sep 26, 2017 50.20 50.22 50.20 50.22 4,000 -0.03(-0.06%)
Sep 25, 2017 50.15 50.27 50.15 50.25 27,004 +0.13(+0.26%)
Sep 22, 2017 50.14 50.14 50.03 50.12 30,876 +0.07(+0.14%)
Sep 21, 2017 50.08 50.16 50.04 50.05 35,800 -0.03(-0.06%)
Sep 20, 2017 50.11 50.11 49.96 50.08 17,662 -0.04(-0.08%)
Sep 19, 2017 50.12 50.12 50.12 50.12 1,000 +0.02(+0.04%)
Sep 18, 2017 50.10 50.10 50.10 50.10 1,275 -0.01(-0.02%)
Sep 15, 2017 50.07 50.11 50.06 50.11 28,707 +0.01(+0.02%)
Sep 14, 2017 50.03 50.11 50.02 50.10 12,319 +0.06(+0.13%)
Sep 13, 2017 50.11 50.11 50.02 50.03 6,254 -0.01(-0.01%)
Sep 12, 2017 50.10 50.10 50.04 50.04 2,247 -0.06(-0.12%)
Sep 11, 2017 50.10 50.10 50.10 50.10 151 -0.19(-0.38%)
Sep 08, 2017 50.23 50.29 50.23 50.29 6,020 -0.15(-0.30%)
Sep 07, 2017 50.23 50.44 50.23 50.44 41,023 +0.25(+0.50%)
Sep 06, 2017 50.27 50.30 50.19 50.19 2,250 -0.07(-0.13%)
Sep 05, 2017 50.16 50.28 50.15 50.26 20,569 +0.17(+0.33%)
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.