GS Access Investment Grade Corp Bond (NY: GIGB )

54.12 USD +0.21 (+0.39%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.34 48.36 48.26 48.34 11,975 +0.10(+0.20%)
May 30, 2018 48.31 49.32 48.21 48.24 951,074 -0.21(-0.42%)
May 29, 2018 48.24 48.45 48.24 48.45 2,887 +0.25(+0.52%)
May 25, 2018 48.20 48.20 48.20 0 +0.10(+0.21%)
May 24, 2018 48.11 48.12 48.08 48.10 29,063 +0.13(+0.27%)
May 23, 2018 47.92 47.97 47.92 47.97 21,934 +0.22(+0.46%)
May 22, 2018 47.85 47.85 47.75 47.75 5,301 -0.06(-0.13%)
May 21, 2018 47.75 47.84 47.75 47.81 4,054 +0.01(+0.02%)
May 18, 2018 47.75 47.80 47.75 47.80 2,182 +0.05(+0.11%)
May 17, 2018 47.75 47.79 47.75 47.75 2,666 -0.06(-0.12%)
May 16, 2018 47.89 47.89 47.81 47.81 4,641 +0.04(+0.08%)
May 15, 2018 47.80 47.86 47.73 47.77 2,449 -0.29(-0.60%)
May 14, 2018 48.03 48.06 48.02 48.06 2,293 -0.03(-0.06%)
May 11, 2018 48.04 48.09 48.00 48.09 2,696 +0.02(+0.05%)
May 10, 2018 48.00 48.07 48.00 48.07 1,641 +0.18(+0.37%)
May 09, 2018 47.92 47.93 47.87 47.89 2,681 -0.07(-0.15%)
May 08, 2018 47.94 47.96 47.91 47.96 14,653 +0.01(+0.01%)
May 07, 2018 47.94 48.00 47.94 47.95 22,416 -0.07(-0.14%)
May 04, 2018 48.03 48.03 47.97 48.02 1,836 -0.02(-0.04%)
May 03, 2018 48.07 48.08 47.97 48.04 2,323 +0.03(+0.06%)
May 02, 2018 48.03 48.03 47.99 48.01 2,897 +0.08(+0.17%)
May 01, 2018 47.97 47.98 47.88 47.93 1,706 -0.30(-0.62%)
Apr 30, 2018 48.21 48.25 48.18 48.23 2,209 +0.08(+0.17%)
Apr 27, 2018 48.13 48.23 48.13 48.15 6,501 +0.08(+0.17%)
Apr 26, 2018 48.03 48.15 48.03 48.07 2,271 +0.10(+0.22%)
Apr 25, 2018 48.05 48.05 47.97 47.97 917 -0.16(-0.33%)
Apr 24, 2018 48.24 48.24 48.11 48.13 32,250 -0.10(-0.21%)
Apr 23, 2018 48.29 48.29 48.20 48.23 4,332 -0.07(-0.15%)
Apr 20, 2018 48.32 48.35 48.30 48.30 10,224 -0.09(-0.19%)
Apr 19, 2018 48.44 48.44 48.30 48.39 113,745 -0.19(-0.40%)
Apr 18, 2018 48.69 48.69 48.58 48.58 2,185 -0.13(-0.27%)
Apr 17, 2018 48.67 48.74 48.67 48.71 3,063 -0.02(-0.03%)
Apr 16, 2018 48.62 48.73 48.62 48.73 1,795 +0.10(+0.21%)
Apr 13, 2018 48.68 48.69 48.63 48.63 2,126 -0.06(-0.13%)
Apr 12, 2018 48.70 48.72 48.66 48.69 3,354 -0.08(-0.16%)
Apr 11, 2018 48.81 48.81 48.77 48.77 1,714 +0.02(+0.05%)
Apr 10, 2018 48.74 48.77 48.72 48.75 6,916 +0.05(+0.11%)
Apr 09, 2018 48.66 48.69 48.66 48.69 514,526 +0.05(+0.11%)
Apr 06, 2018 48.66 48.66 48.63 48.64 2,448 +0.12(+0.25%)
Apr 05, 2018 48.55 48.55 48.49 48.52 9,849 -0.04(-0.07%)
Apr 04, 2018 48.62 48.62 48.49 48.56 3,413 -0.00(-0.01%)
Apr 03, 2018 48.57 48.58 48.50 48.56 4,545 -0.14(-0.28%)
Apr 02, 2018 48.52 48.70 48.52 48.70 49,722 -0.06(-0.13%)
Mar 29, 2018 48.76 48.76 48.76 0 +0.26(+0.54%)
Mar 28, 2018 48.54 48.54 48.46 48.50 2,009 -0.09(-0.19%)
Mar 27, 2018 48.44 48.59 48.39 48.59 3,969 +0.22(+0.45%)
Mar 26, 2018 48.35 48.41 48.35 48.37 12,211 -0.01(-0.01%)
Mar 23, 2018 48.35 48.38 48.34 48.38 4,411 -0.01(-0.02%)
Mar 22, 2018 48.39 48.40 48.39 48.39 3,558 +0.10(+0.21%)
Mar 21, 2018 48.22 48.29 48.16 48.29 1,026 -0.10(-0.21%)
Mar 20, 2018 48.31 48.40 48.31 48.39 42,438 -0.09(-0.18%)
Mar 19, 2018 48.48 48.52 48.47 48.48 2,577 -0.09(-0.19%)
Mar 16, 2018 48.48 48.57 48.48 48.57 96,708 +0.08(+0.16%)
Mar 15, 2018 48.49 48.49 48.49 48.49 1,174 -0.03(-0.06%)
Mar 14, 2018 48.34 48.54 48.34 48.52 13,916 +0.11(+0.23%)
Mar 13, 2018 48.39 48.43 48.39 48.41 5,080 +0.00(+0.00%)
Mar 12, 2018 48.41 48.44 48.40 48.41 2,669 +0.04(+0.09%)
Mar 09, 2018 48.39 48.39 48.36 48.37 5,723 -0.13(-0.28%)
Mar 08, 2018 48.56 48.57 48.49 48.50 11,109 +0.06(+0.13%)
Mar 07, 2018 48.41 48.44 48.41 48.44 490 -0.03(-0.05%)
Mar 06, 2018 48.46 48.56 48.46 48.46 2,029 +0.09(+0.18%)
Mar 05, 2018 48.49 48.49 48.33 48.38 12,016 +0.03(+0.05%)
Mar 02, 2018 48.43 48.43 48.34 48.35 1,397 -0.19(-0.39%)
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.