GS Access Investment Grade Corp Bond (NY: GIGB )

46.05 -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.16 43.22 43.16 43.21 3,725 -0.03(-0.08%)
Nov 29, 2017 43.26 43.26 43.19 43.25 3,437 -0.16(-0.38%)
Nov 28, 2017 43.41 43.41 43.41 43.41 330 +0.02(+0.04%)
Nov 27, 2017 43.37 43.39 43.34 43.39 7,927 -0.02(-0.04%)
Nov 24, 2017 43.41 43.41 43.41 43.41 764 -0.02(-0.04%)
Nov 22, 2017 43.42 43.43 43.42 43.43 372 +0.14(+0.32%)
Nov 21, 2017 43.29 43.30 43.29 43.29 4,021 +0.10(+0.24%)
Nov 20, 2017 43.18 43.19 43.15 43.19 1,825 +0.01(+0.02%)
Nov 17, 2017 43.18 43.18 43.18 43.18 286 +0.06(+0.14%)
Nov 16, 2017 43.15 43.15 43.12 43.12 2,571 -0.01(-0.02%)
Nov 15, 2017 43.04 43.12 42.97 43.12 2,361 +0.14(+0.32%)
Nov 14, 2017 42.94 42.99 42.94 42.99 6,358 -0.01(-0.03%)
Nov 13, 2017 43.03 43.03 42.99 43.00 2,899 -0.00(-0.01%)
Nov 10, 2017 43.07 43.07 43.00 43.01 1,558 -0.23(-0.54%)
Nov 09, 2017 43.20 43.24 43.17 43.24 2,292 -0.05(-0.12%)
Nov 08, 2017 43.33 43.33 43.29 43.29 1,782 -0.03(-0.08%)
Nov 07, 2017 43.29 43.36 43.29 43.33 3,478 -0.09(-0.21%)
Nov 06, 2017 43.33 43.42 43.33 43.42 16,369 +0.08(+0.19%)
Nov 03, 2017 43.33 43.33 43.33 43.33 1,085 +0.02(+0.04%)
Nov 02, 2017 43.30 43.32 43.30 43.32 712 +0.04(+0.10%)
Nov 01, 2017 43.25 43.31 43.25 43.27 4,047 -0.09(-0.20%)
Oct 31, 2017 43.37 43.37 43.36 43.36 531 -0.05(-0.11%)
Oct 30, 2017 43.41 43.41 43.41 43.41 309 +0.07(+0.17%)
Oct 27, 2017 43.32 43.33 43.32 43.33 2,509 +0.08(+0.19%)
Oct 26, 2017 43.17 43.26 43.17 43.25 1,130 +0.03(+0.06%)
Oct 25, 2017 43.19 43.23 43.17 43.23 18,238 -0.08(-0.19%)
Oct 24, 2017 43.30 43.33 43.30 43.31 15,970 -0.06(-0.13%)
Oct 23, 2017 43.37 43.37 43.37 43.37 427 +0.04(+0.10%)
Oct 20, 2017 43.32 43.32 43.31 43.32 5,062 -0.10(-0.23%)
Oct 19, 2017 43.42 43.48 43.38 43.42 51,210 +0.05(+0.11%)
Oct 18, 2017 43.33 43.38 43.33 43.37 5,522 -0.09(-0.20%)
Oct 17, 2017 43.39 43.47 43.39 43.46 9,098 +0.05(+0.11%)
Oct 16, 2017 43.46 43.46 43.41 43.41 1,474 +0.02(+0.05%)
Oct 13, 2017 43.38 43.47 43.38 43.39 1,171 +0.04(+0.10%)
Oct 12, 2017 43.27 43.37 43.27 43.35 61,780 +0.01(+0.02%)
Oct 11, 2017 43.38 43.38 43.34 43.34 2,457 +0.00(+0.00%)
Oct 10, 2017 43.32 43.43 43.32 43.34 28,683 +0.01(+0.02%)
Oct 09, 2017 43.28 43.34 43.27 43.33 2,640 +0.05(+0.12%)
Oct 06, 2017 43.29 43.29 43.28 43.28 2,427 -0.06(-0.14%)
Oct 05, 2017 43.32 43.34 43.32 43.34 2,469 -0.04(-0.10%)
Oct 04, 2017 43.32 43.39 43.32 43.39 10,072 +0.06(+0.14%)
Oct 03, 2017 43.26 43.33 43.26 43.33 7,474 +0.07(+0.16%)
Oct 02, 2017 43.26 43.26 43.26 43.26 124 -0.15(-0.34%)
Sep 29, 2017 43.41 43.43 43.31 43.40 71,402 +0.06(+0.14%)
Sep 28, 2017 43.25 43.35 43.22 43.34 15,781 +0.11(+0.26%)
Sep 27, 2017 43.24 43.24 43.23 43.23 346 -0.21(-0.48%)
Sep 26, 2017 43.42 43.44 43.42 43.44 4,624 -0.03(-0.06%)
Sep 25, 2017 43.38 43.48 43.38 43.46 31,220 +0.11(+0.26%)
Sep 22, 2017 43.37 43.37 43.27 43.35 35,697 +0.06(+0.14%)
Sep 21, 2017 43.32 43.39 43.28 43.29 41,389 -0.03(-0.06%)
Sep 20, 2017 43.34 43.34 43.21 43.32 20,419 -0.03(-0.08%)
Sep 19, 2017 43.35 43.35 43.35 43.35 1,156 +0.02(+0.04%)
Sep 18, 2017 43.33 43.33 43.33 43.33 1,474 -0.01(-0.02%)
Sep 15, 2017 43.31 43.34 43.30 43.34 33,189 +0.01(+0.02%)
Sep 14, 2017 43.27 43.34 43.26 43.33 14,242 +0.06(+0.13%)
Sep 13, 2017 43.34 43.34 43.26 43.28 7,230 -0.00(-0.01%)
Sep 12, 2017 43.33 43.33 43.28 43.28 2,597 -0.05(-0.12%)
Sep 11, 2017 43.33 43.33 43.33 43.33 174 -0.16(-0.38%)
Sep 08, 2017 43.45 43.50 43.45 43.50 6,959 -0.13(-0.30%)
Sep 07, 2017 43.45 43.63 43.45 43.63 47,428 +0.22(+0.50%)
Sep 06, 2017 43.48 43.51 43.41 43.41 2,601 -0.06(-0.13%)
Sep 05, 2017 43.39 43.49 43.38 43.47 23,780 +0.14(+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.