GS Access Investment Grade Corp Bond (NY: GIGB )

45.79 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 46.03 46.13 45.95 46.02 19,154 -0.11(-0.23%)
Dec 28, 2023 46.14 46.23 46.09 46.12 22,103 -0.10(-0.22%)
Dec 27, 2023 46.03 46.23 46.00 46.22 32,603 +0.64(+1.41%)
Dec 26, 2023 45.79 45.91 45.56 45.58 19,815 -0.24(-0.52%)
Dec 22, 2023 45.87 45.90 45.78 45.82 48,927 -0.02(-0.05%)
Dec 21, 2023 45.93 45.96 45.80 45.84 14,159 -0.02(-0.03%)
Dec 20, 2023 45.76 45.88 45.72 45.86 23,505 +0.10(+0.22%)
Dec 19, 2023 45.81 45.87 45.73 45.76 16,311 +0.07(+0.15%)
Dec 18, 2023 45.79 45.79 45.66 45.69 27,313 -0.20(-0.43%)
Dec 15, 2023 45.87 45.91 45.83 45.89 23,295 -0.05(-0.10%)
Dec 14, 2023 45.87 46.03 45.83 45.94 24,688 +0.43(+0.94%)
Dec 13, 2023 44.98 45.55 44.92 45.51 16,072 +0.65(+1.46%)
Dec 12, 2023 44.63 44.89 44.63 44.86 21,966 +0.19(+0.42%)
Dec 11, 2023 44.57 44.68 44.54 44.67 156,796 -0.02(-0.04%)
Dec 08, 2023 44.69 44.75 44.64 44.69 20,431 -0.20(-0.45%)
Dec 07, 2023 44.85 44.98 44.83 44.89 29,790 +0.02(+0.06%)
Dec 06, 2023 44.87 44.96 44.81 44.87 27,721 +0.12(+0.27%)
Dec 05, 2023 44.58 44.83 44.58 44.75 71,767 +0.29(+0.64%)
Dec 04, 2023 44.50 44.55 44.39 44.46 20,222 -0.19(-0.42%)
Dec 01, 2023 44.25 44.65 44.25 44.65 43,532 +0.45(+1.02%)
Nov 30, 2023 44.21 44.28 44.11 44.20 45,366 -0.18(-0.40%)
Nov 29, 2023 44.37 44.39 44.23 44.38 27,413 +0.32(+0.72%)
Nov 28, 2023 43.87 44.07 43.82 44.06 132,614 +0.14(+0.31%)
Nov 27, 2023 43.76 43.92 43.69 43.92 39,082 +0.29(+0.66%)
Nov 24, 2023 43.65 43.68 43.62 43.64 9,070 -0.17(-0.38%)
Nov 22, 2023 43.79 43.81 43.66 43.81 21,248 +0.19(+0.43%)
Nov 21, 2023 43.63 43.67 43.57 43.62 155,963 +0.01(+0.02%)
Nov 20, 2023 43.47 43.64 43.43 43.61 113,128 +0.11(+0.25%)
Nov 17, 2023 43.48 43.55 43.40 43.50 41,863 +0.12(+0.28%)
Nov 16, 2023 43.29 43.39 43.25 43.38 27,612 +0.27(+0.63%)
Nov 15, 2023 43.17 43.17 43.02 43.11 63,091 -0.17(-0.39%)
Nov 14, 2023 43.30 43.33 43.24 43.27 70,283 +0.57(+1.33%)
Nov 13, 2023 42.59 42.72 42.52 42.70 15,517 +0.00(+0.01%)
Nov 10, 2023 42.73 42.76 42.65 42.70 48,932 +0.14(+0.32%)
Nov 09, 2023 42.81 42.81 42.53 42.56 24,130 -0.30(-0.71%)
Nov 08, 2023 42.80 42.90 42.80 42.87 44,897 +0.19(+0.44%)
Nov 07, 2023 42.58 42.73 42.54 42.68 337,629 +0.25(+0.58%)
Nov 06, 2023 42.56 42.56 42.42 42.43 64,549 -0.19(-0.44%)
Nov 03, 2023 42.83 42.94 42.61 42.62 25,400 +0.21(+0.49%)
Nov 02, 2023 42.34 42.45 42.29 42.42 30,851 +0.39(+0.93%)
Nov 01, 2023 41.67 42.04 41.67 42.03 47,515 +0.53(+1.28%)
Oct 31, 2023 41.63 41.72 41.21 41.49 1,377,997 -0.08(-0.20%)
Oct 30, 2023 41.57 41.66 41.51 41.58 22,246 -0.11(-0.27%)
Oct 27, 2023 41.74 41.75 41.61 41.69 44,298 -0.04(-0.09%)
Oct 26, 2023 41.51 41.76 41.51 41.73 16,297 +0.23(+0.55%)
Oct 25, 2023 41.58 41.59 41.42 41.50 24,625 -0.30(-0.72%)
Oct 24, 2023 41.64 41.80 41.62 41.80 80,520 +0.17(+0.40%)
Oct 23, 2023 41.26 41.70 41.25 41.63 14,497 +0.26(+0.63%)
Oct 20, 2023 41.32 41.39 41.27 41.37 67,702 +0.14(+0.35%)
Oct 19, 2023 41.41 41.51 41.22 41.23 41,436 -0.20(-0.48%)
Oct 18, 2023 41.62 41.64 41.42 41.42 29,864 -0.33(-0.80%)
Oct 17, 2023 41.70 41.88 41.65 41.76 19,156 -0.27(-0.65%)
Oct 16, 2023 42.06 42.09 42.02 42.03 19,153 -0.22(-0.52%)
Oct 13, 2023 42.33 42.34 42.21 42.25 17,949 +0.17(+0.40%)
Oct 12, 2023 42.24 42.30 42.02 42.08 21,958 -0.37(-0.88%)
Oct 11, 2023 42.40 42.47 42.28 42.46 20,459 +0.23(+0.55%)
Oct 10, 2023 42.07 42.30 42.07 42.23 29,002 +0.01(+0.01%)
Oct 09, 2023 41.98 42.22 41.96 42.22 40,404 +0.44(+1.06%)
Oct 06, 2023 41.56 41.85 41.53 41.78 23,820 -0.08(-0.20%)
Oct 05, 2023 42.00 42.01 41.81 41.86 40,740 -0.05(-0.13%)
Oct 04, 2023 41.82 41.93 41.71 41.92 22,533 +0.30(+0.73%)
Oct 03, 2023 41.90 41.94 41.58 41.61 69,938 -0.40(-0.96%)
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.