GS Access Investment Grade Corp Bond (NY: GIGB )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 43.75 43.77 43.67 43.69 21,712 -0.27(-0.62%)
May 05, 2023 44.00 44.00 43.89 43.96 40,458 -0.17(-0.38%)
May 04, 2023 44.00 44.23 44.00 44.13 30,610 -0.08(-0.18%)
May 03, 2023 44.20 44.26 44.10 44.21 30,842 +0.08(+0.18%)
May 02, 2023 43.81 44.23 43.79 44.13 22,682 +0.41(+0.94%)
May 01, 2023 44.05 44.05 43.66 43.72 21,999 -0.59(-1.33%)
Apr 28, 2023 44.27 44.31 44.17 44.31 20,416 +0.29(+0.67%)
Apr 27, 2023 44.12 44.12 43.99 44.01 14,847 -0.14(-0.31%)
Apr 26, 2023 44.38 44.38 44.12 44.15 20,577 -0.20(-0.46%)
Apr 25, 2023 44.29 44.40 44.29 44.35 22,115 +0.21(+0.48%)
Apr 24, 2023 44.08 44.15 44.05 44.14 22,681 +0.17(+0.39%)
Apr 21, 2023 44.09 44.09 43.87 43.97 36,371 +0.01(+0.02%)
Apr 20, 2023 43.89 44.01 43.89 43.96 66,441 +0.16(+0.37%)
Apr 19, 2023 43.90 43.90 43.79 43.80 31,494 -0.18(-0.42%)
Apr 18, 2023 43.93 44.02 43.93 43.98 40,157 +0.11(+0.24%)
Apr 17, 2023 43.96 43.99 43.83 43.87 27,203 -0.21(-0.48%)
Apr 14, 2023 44.09 44.12 43.98 44.09 49,232 -0.12(-0.26%)
Apr 13, 2023 44.23 44.29 44.16 44.20 14,583 +0.08(+0.17%)
Apr 12, 2023 44.28 44.28 44.09 44.12 15,356 -0.07(-0.15%)
Apr 11, 2023 44.24 44.24 44.13 44.19 14,128 -0.03(-0.07%)
Apr 10, 2023 44.20 44.22 44.07 44.22 58,512 -0.14(-0.30%)
Apr 06, 2023 44.46 44.48 44.36 44.36 19,545 -0.06(-0.13%)
Apr 05, 2023 44.39 44.47 44.34 44.41 30,680 +0.11(+0.25%)
Apr 04, 2023 44.05 44.35 44.05 44.30 80,837 +0.04(+0.10%)
Apr 03, 2023 43.99 44.46 43.99 44.26 42,375 +0.23(+0.52%)
Mar 31, 2023 43.83 44.03 43.82 44.03 28,176 +0.37(+0.84%)
Mar 30, 2023 43.63 43.74 43.62 43.66 47,341 +0.07(+0.15%)
Mar 29, 2023 43.43 43.61 43.39 43.60 177,575 +0.15(+0.35%)
Mar 28, 2023 43.43 43.51 43.37 43.45 541,751 -0.03(-0.08%)
Mar 27, 2023 43.60 43.73 43.43 43.48 25,846 -0.47(-1.07%)
Mar 24, 2023 43.87 43.97 43.87 43.95 166,157 +0.13(+0.29%)
Mar 23, 2023 43.71 43.85 43.64 43.82 27,262 +0.20(+0.47%)
Mar 22, 2023 43.47 43.97 43.32 43.62 226,927 +0.12(+0.28%)
Mar 21, 2023 43.34 43.50 43.34 43.50 27,051 +0.19(+0.44%)
Mar 20, 2023 43.41 43.48 43.26 43.31 40,477 -0.12(-0.27%)
Mar 17, 2023 43.39 43.57 43.08 43.42 135,788 +0.20(+0.47%)
Mar 16, 2023 43.37 43.46 43.12 43.22 16,184 -0.08(-0.19%)
Mar 15, 2023 43.21 43.41 43.09 43.30 16,992 +0.30(+0.71%)
Mar 14, 2023 43.03 43.29 42.92 43.00 35,721 -0.12(-0.27%)
Mar 13, 2023 43.19 43.57 43.00 43.11 34,683 +0.05(+0.11%)
Mar 10, 2023 42.88 43.16 42.88 43.07 26,275 +0.52(+1.22%)
Mar 09, 2023 42.59 42.69 42.52 42.55 26,330 -0.03(-0.07%)
Mar 08, 2023 42.74 42.82 42.47 42.58 58,075 -0.05(-0.12%)
Mar 07, 2023 42.82 42.83 42.61 42.63 24,994 -0.11(-0.26%)
Mar 06, 2023 42.94 42.94 42.73 42.74 30,019 -0.11(-0.25%)
Mar 03, 2023 42.71 43.04 42.61 42.84 25,982 +0.55(+1.30%)
Mar 02, 2023 42.26 42.40 42.19 42.30 117,003 -0.08(-0.19%)
Mar 01, 2023 42.55 42.55 42.37 42.38 24,627 -0.27(-0.63%)
Feb 28, 2023 42.47 42.66 42.43 42.65 22,596 +0.01(+0.03%)
Feb 27, 2023 42.68 42.74 42.62 42.63 16,907 +0.01(+0.03%)
Feb 24, 2023 42.65 42.70 42.54 42.62 49,838 -0.26(-0.60%)
Feb 23, 2023 42.72 42.88 42.71 42.88 46,163 +0.25(+0.59%)
Feb 22, 2023 42.62 42.75 42.62 42.63 196,588 +0.10(+0.23%)
Feb 21, 2023 42.72 42.74 42.52 42.53 29,336 -0.48(-1.13%)
Feb 17, 2023 42.75 43.02 42.75 43.02 23,190 +0.12(+0.28%)
Feb 16, 2023 42.98 43.05 42.87 42.90 23,740 -0.27(-0.62%)
Feb 15, 2023 43.25 43.25 43.07 43.17 23,369 -0.13(-0.31%)
Feb 14, 2023 43.36 43.42 43.13 43.30 36,380 -0.11(-0.24%)
Feb 13, 2023 43.30 43.41 43.30 43.41 40,285 +0.11(+0.25%)
Feb 10, 2023 43.44 43.44 43.28 43.30 62,763 -0.23(-0.53%)
Feb 09, 2023 44.10 44.10 43.51 43.53 28,543 -0.29(-0.67%)
Feb 08, 2023 43.78 43.87 43.67 43.82 64,374 -0.00(-0.01%)
Feb 07, 2023 43.83 44.01 43.76 43.83 32,692 -0.05(-0.12%)
Feb 06, 2023 43.95 43.96 43.87 43.88 38,660 -0.32(-0.72%)
Feb 03, 2023 44.24 44.29 44.10 44.20 39,728 -0.50(-1.13%)
Feb 02, 2023 44.83 44.83 44.60 44.70 111,251 +0.16(+0.37%)
Feb 01, 2023 44.24 44.63 44.13 44.54 27,283 +0.31(+0.71%)
Jan 31, 2023 44.10 44.23 43.95 44.23 23,995 +0.32(+0.72%)
Jan 30, 2023 43.93 44.05 43.90 43.91 195,859 -0.14(-0.33%)
Jan 27, 2023 43.98 44.09 43.93 44.05 41,113 -0.10(-0.22%)
Jan 26, 2023 44.16 44.23 44.00 44.15 67,173 +0.01(+0.02%)
Jan 25, 2023 44.15 44.19 43.99 44.14 30,104 +0.01(+0.01%)
Jan 24, 2023 43.95 44.16 43.87 44.13 109,646 +0.20(+0.45%)
Jan 23, 2023 43.93 44.02 43.93 43.94 64,599 -0.11(-0.25%)
Jan 20, 2023 44.07 44.08 43.92 44.05 43,022 -0.13(-0.29%)
Jan 19, 2023 44.16 44.26 44.15 44.18 56,958 -0.13(-0.30%)
Jan 18, 2023 44.45 44.49 44.15 44.31 342,255 +0.43(+0.97%)
Jan 17, 2023 43.84 43.98 43.84 43.89 11,174 -0.12(-0.27%)
Jan 13, 2023 43.98 44.10 43.96 44.01 29,485 -0.11(-0.24%)
Jan 12, 2023 43.81 44.11 43.62 44.11 24,699 +0.41(+0.94%)
Jan 11, 2023 43.62 43.70 43.57 43.70 49,691 +0.30(+0.70%)
Jan 10, 2023 43.36 43.42 43.27 43.40 37,578 -0.14(-0.32%)
Jan 09, 2023 43.43 43.59 43.43 43.54 23,654 +0.15(+0.35%)
Jan 06, 2023 42.84 43.42 42.80 43.38 23,259 +0.60(+1.40%)
Jan 05, 2023 42.74 42.80 42.55 42.79 36,021 -0.04(-0.10%)
Jan 04, 2023 42.84 42.86 42.69 42.83 93,253 +0.28(+0.66%)
Jan 03, 2023 42.81 42.81 42.47 42.55 117,347 +0.25(+0.60%)
Dec 30, 2022 42.43 42.46 42.24 42.29 138,591 -0.23(-0.55%)
Dec 29, 2022 42.41 42.53 42.41 42.53 60,102 +0.23(+0.55%)
Dec 28, 2022 42.54 42.56 42.29 42.29 61,931 -0.10(-0.23%)
Dec 27, 2022 42.62 42.67 42.38 42.39 57,347 -0.46(-1.07%)
Dec 23, 2022 42.81 42.90 42.78 42.85 61,214 -0.17(-0.39%)
Dec 22, 2022 42.90 43.01 42.90 43.01 42,208 +0.07(+0.16%)
Dec 21, 2022 42.90 43.00 42.86 42.95 145,661 +0.23(+0.54%)
Dec 20, 2022 42.79 42.79 42.68 42.72 58,559 -0.43(-0.99%)
Dec 19, 2022 43.32 43.32 43.08 43.15 28,460 -0.36(-0.82%)
Dec 16, 2022 43.40 43.56 43.37 43.50 66,554 -0.17(-0.39%)
Dec 15, 2022 43.60 43.70 43.57 43.68 64,172 +0.03(+0.07%)
Dec 14, 2022 43.57 43.67 43.31 43.65 50,101 +0.09(+0.22%)
Dec 13, 2022 43.87 43.92 43.52 43.55 73,576 +0.31(+0.71%)
Dec 12, 2022 43.61 43.61 43.24 43.25 40,124 -0.07(-0.15%)
Dec 09, 2022 43.44 43.76 43.31 43.31 468,073 -0.27(-0.61%)
Dec 08, 2022 43.58 43.68 43.35 43.58 221,841 -0.08(-0.19%)
Dec 07, 2022 43.48 43.70 43.46 43.67 20,311 +0.38(+0.88%)
Dec 06, 2022 43.30 43.35 43.19 43.28 88,610 +0.11(+0.27%)
Dec 05, 2022 43.24 43.24 43.04 43.17 147,882 -0.31(-0.71%)
Dec 02, 2022 42.98 43.51 42.96 43.48 74,044 +0.22(+0.52%)
Dec 01, 2022 42.94 43.26 42.92 43.26 20,036 +0.45(+1.05%)
Nov 30, 2022 42.25 42.81 42.24 42.81 31,906 +0.47(+1.11%)
Nov 29, 2022 42.39 42.45 42.34 42.34 12,037 -0.19(-0.44%)
Nov 28, 2022 42.75 42.75 42.49 42.52 32,524 -0.29(-0.67%)
Nov 25, 2022 42.78 42.81 42.72 42.81 57,411 +0.06(+0.13%)
Nov 23, 2022 42.54 42.75 42.50 42.75 50,638 +0.34(+0.81%)
Nov 22, 2022 42.24 42.43 42.22 42.41 134,058 +0.31(+0.75%)
Nov 21, 2022 42.21 42.28 42.08 42.10 34,904 -0.04(-0.09%)
Nov 18, 2022 42.19 42.21 42.10 42.13 17,547 -0.02(-0.05%)
Nov 17, 2022 41.95 42.16 41.92 42.15 31,880 -0.15(-0.35%)
Nov 16, 2022 42.09 42.35 42.08 42.30 29,768 +0.31(+0.74%)
Nov 15, 2022 41.84 41.99 41.78 41.99 26,431 +0.48(+1.16%)
Nov 14, 2022 41.55 41.64 41.51 41.51 83,917 -0.14(-0.34%)
Nov 11, 2022 41.51 41.67 41.51 41.65 17,978 +0.05(+0.12%)
Nov 10, 2022 41.15 41.60 41.15 41.60 22,922 +1.16(+2.86%)
Nov 09, 2022 40.42 40.53 40.34 40.44 38,120 -0.05(-0.12%)
Nov 08, 2022 40.46 40.58 40.45 40.49 17,489 +0.12(+0.31%)
Nov 07, 2022 40.45 40.45 40.30 40.36 50,794 -0.10(-0.26%)
Nov 04, 2022 40.50 40.64 40.36 40.47 73,565 +0.05(+0.12%)
Nov 03, 2022 40.13 40.47 40.12 40.42 30,364 -0.47(-1.14%)
Nov 02, 2022 40.74 40.46 40.89 52,934 +0.20(+0.50%)
Nov 01, 2022 40.75 40.75 40.53 40.68 88,466 +0.23(+0.56%)
Oct 31, 2022 40.49 40.59 40.35 40.46 84,039 -0.17(-0.42%)
Oct 28, 2022 40.60 40.68 40.54 40.63 64,874 +0.08(+0.21%)
Oct 27, 2022 40.49 40.69 40.49 40.54 42,403 +0.16(+0.39%)
Oct 26, 2022 40.31 40.57 40.31 40.39 141,155 +0.13(+0.33%)
Oct 25, 2022 40.04 40.38 40.04 40.25 21,053 +0.42(+1.06%)
Oct 24, 2022 39.83 39.99 39.69 39.83 52,902 -0.02(-0.06%)
Oct 21, 2022 39.58 39.88 39.57 39.85 64,608 +0.11(+0.27%)
Oct 20, 2022 39.96 40.05 39.73 39.75 31,868 -0.27(-0.69%)
Oct 19, 2022 40.17 40.25 40.00 40.02 23,327 -0.48(-1.18%)
Oct 18, 2022 40.50 40.51 40.24 40.50 20,993 +0.22(+0.53%)
Oct 17, 2022 40.42 40.48 40.26 40.28 142,617 +0.16(+0.41%)
Oct 14, 2022 40.68 40.68 40.02 40.12 1,038,515 -0.37(-0.90%)
Oct 13, 2022 39.76 40.54 39.76 40.49 27,107 +0.06(+0.15%)
Oct 12, 2022 40.41 40.49 40.32 40.42 32,327 -0.06(-0.14%)
Oct 11, 2022 40.52 40.77 40.42 40.48 41,738 -0.07(-0.18%)
Oct 10, 2022 40.85 40.85 40.42 40.55 40,261 -0.30(-0.74%)
Oct 07, 2022 41.02 41.02 40.84 40.86 40,123 -0.36(-0.87%)
Oct 06, 2022 41.30 41.35 41.17 41.22 26,831 -0.07(-0.16%)
Oct 05, 2022 41.26 41.31 41.06 41.28 42,368 -0.27(-0.64%)
Oct 04, 2022 41.55 41.75 41.53 41.55 40,659 +0.20(+0.48%)
Oct 03, 2022 41.23 41.60 41.10 41.35 59,175 +0.47(+1.14%)
Sep 30, 2022 40.98 41.08 40.78 40.88 70,912 +0.04(+0.09%)
Sep 29, 2022 40.74 40.85 40.56 40.85 41,543 -0.26(-0.62%)
Sep 28, 2022 40.73 41.12 40.72 41.10 24,663 +0.63(+1.56%)
Sep 27, 2022 40.93 40.93 40.45 40.47 133,130 -0.53(-1.29%)
Sep 26, 2022 41.42 41.47 40.97 41.00 86,281 -0.61(-1.46%)
Sep 23, 2022 41.57 41.65 41.45 41.60 59,284 -0.09(-0.23%)
Sep 22, 2022 41.91 41.91 41.60 41.70 216,101 -0.48(-1.14%)
Sep 21, 2022 42.20 42.26 41.88 42.18 28,336 +0.09(+0.20%)
Sep 20, 2022 42.14 42.21 42.02 42.10 40,515 -0.32(-0.75%)
Sep 19, 2022 42.26 42.45 42.26 42.41 112,595 +0.03(+0.08%)
Sep 16, 2022 42.27 42.46 42.27 42.38 41,193 -0.09(-0.20%)
Sep 15, 2022 42.52 42.58 42.43 42.46 18,873 -0.18(-0.42%)
Sep 14, 2022 42.48 42.68 42.48 42.64 18,328 +0.16(+0.38%)
Sep 13, 2022 42.37 42.50 42.37 42.48 20,672 -0.29(-0.69%)
Sep 12, 2022 43.04 43.04 42.69 42.78 14,860 -0.07(-0.17%)
Sep 09, 2022 42.87 43.01 42.82 42.85 44,589 +0.10(+0.23%)
Sep 08, 2022 42.81 42.90 42.73 42.75 12,673 -0.09(-0.22%)
Sep 07, 2022 42.61 42.86 42.61 42.84 27,537 +0.44(+1.05%)
Sep 06, 2022 42.70 42.70 42.38 42.40 40,420 -0.45(-1.06%)
Sep 02, 2022 42.96 43.10 42.85 42.85 28,717 +0.03(+0.07%)
Sep 01, 2022 42.75 42.82 42.53 42.82 51,194 -0.21(-0.50%)
Aug 31, 2022 43.34 43.36 43.04 43.04 20,764 -0.36(-0.83%)
Aug 30, 2022 43.43 43.44 43.22 43.40 13,800 +0.03(+0.07%)
Aug 29, 2022 43.39 43.40 43.33 43.37 25,251 -0.27(-0.63%)
Aug 26, 2022 43.71 43.81 43.58 43.64 31,160 -0.24(-0.54%)
Aug 25, 2022 43.55 43.92 43.55 43.88 11,049 +0.39(+0.89%)
Aug 24, 2022 43.50 43.53 43.41 43.49 19,037 -0.10(-0.24%)
Aug 23, 2022 43.51 43.74 43.51 43.59 225,991 +0.05(+0.11%)
Aug 22, 2022 43.61 43.65 43.50 43.55 25,193 -0.26(-0.60%)
Aug 19, 2022 43.88 43.88 43.73 43.81 27,654 -0.43(-0.98%)
Aug 18, 2022 44.31 44.35 44.22 44.25 44,592 +0.08(+0.19%)
Aug 17, 2022 44.23 44.29 44.08 44.16 122,267 -0.35(-0.78%)
Aug 16, 2022 44.54 44.54 44.32 44.51 38,928 -0.13(-0.29%)
Aug 15, 2022 44.72 44.75 44.64 44.64 46,642 -0.03(-0.07%)
Aug 12, 2022 44.45 44.67 44.37 44.67 40,860 +0.43(+0.98%)
Aug 11, 2022 44.76 44.82 44.21 44.24 65,611 -0.37(-0.82%)
Aug 10, 2022 44.65 44.66 44.46 44.60 81,589 +0.38(+0.85%)
Aug 09, 2022 44.25 44.28 44.19 44.23 17,240 -0.19(-0.42%)
Aug 08, 2022 44.42 44.55 44.39 44.42 27,729 +0.16(+0.36%)
Aug 05, 2022 44.24 44.27 44.06 44.26 22,649 -0.51(-1.14%)
Aug 04, 2022 44.67 44.78 44.56 44.76 25,232 +0.04(+0.08%)
Aug 03, 2022 44.34 44.76 44.24 44.73 33,419 +0.39(+0.88%)
Aug 02, 2022 44.79 44.79 44.32 44.34 55,107 -0.45(-1.00%)
Aug 01, 2022 44.74 44.92 44.69 44.78 64,563 +0.07(+0.15%)
Jul 29, 2022 44.61 45.00 44.61 44.72 27,648 +0.11(+0.25%)
Jul 28, 2022 44.57 44.66 44.49 44.60 41,968 +0.31(+0.70%)
Jul 27, 2022 44.19 44.48 44.19 44.29 25,648 +0.24(+0.56%)
Jul 26, 2022 44.15 44.17 44.01 44.05 33,466 +0.01(+0.02%)
Jul 25, 2022 44.10 44.12 43.97 44.04 49,601 -0.35(-0.78%)
Jul 22, 2022 44.34 44.57 44.21 44.39 39,420 +0.31(+0.70%)
Jul 21, 2022 43.62 44.08 43.62 44.08 267,880 +0.50(+1.14%)
Jul 20, 2022 43.77 43.77 43.53 43.58 120,113 -0.01(-0.02%)
Jul 19, 2022 43.55 43.61 43.42 43.59 44,859 +0.08(+0.19%)
Jul 18, 2022 43.69 43.69 43.46 43.50 45,273 -0.26(-0.60%)
Jul 15, 2022 43.52 43.84 43.51 43.77 55,184 +0.31(+0.71%)
Jul 14, 2022 43.27 43.54 43.22 43.46 39,722 -0.25(-0.58%)
Jul 13, 2022 43.04 43.71 43.04 43.71 36,375 +0.26(+0.59%)
Jul 12, 2022 43.54 43.68 43.45 43.45 37,504 +0.04(+0.10%)
Jul 11, 2022 43.44 43.56 43.35 43.41 24,850 +0.13(+0.30%)
Jul 08, 2022 43.23 43.29 43.18 43.28 30,064 -0.08(-0.19%)
Jul 07, 2022 43.47 43.60 43.31 43.36 30,691 +0.01(+0.02%)
Jul 06, 2022 43.65 43.67 43.34 43.35 30,993 -0.17(-0.40%)
Jul 05, 2022 43.57 43.60 43.46 43.53 54,714 -0.01(-0.03%)
Jul 01, 2022 43.40 43.65 43.35 43.54 28,927 +0.31(+0.72%)
Jun 30, 2022 42.96 43.25 42.96 43.23 76,152 +0.27(+0.63%)
Jun 29, 2022 42.75 42.97 42.72 42.95 29,689 +0.23(+0.55%)
Jun 28, 2022 42.69 42.75 42.49 42.72 93,336 -0.03(-0.07%)
Jun 27, 2022 42.89 42.98 42.58 42.75 202,545 -0.32(-0.74%)
Jun 24, 2022 43.01 43.27 42.82 43.07 1,679,004 +0.04(+0.09%)
Jun 23, 2022 42.94 43.32 42.94 43.03 38,734 +0.27(+0.63%)
Jun 22, 2022 42.87 42.92 42.76 42.76 88,034 +0.25(+0.60%)
Jun 21, 2022 42.71 42.84 42.50 42.50 63,557 -0.38(-0.88%)
Jun 17, 2022 42.91 42.96 42.70 42.88 45,757 +0.09(+0.22%)
Jun 16, 2022 42.23 42.79 42.20 42.79 45,534 +0.04(+0.09%)
Jun 15, 2022 42.62 42.77 42.31 42.75 60,870 +0.57(+1.34%)
Jun 14, 2022 42.57 42.63 42.07 42.18 74,183 -0.24(-0.56%)
Jun 13, 2022 42.53 42.75 42.14 42.42 214,215 -0.88(-2.03%)
Jun 10, 2022 43.37 43.61 43.05 43.30 1,167,213 -0.34(-0.79%)
Jun 09, 2022 43.84 43.84 43.62 43.65 51,410 -0.24(-0.56%)
Jun 08, 2022 44.00 44.09 43.89 43.89 40,483 -0.23(-0.51%)
Jun 07, 2022 44.01 44.20 44.01 44.12 53,523 +0.19(+0.43%)
Jun 06, 2022 44.14 44.14 43.90 43.93 38,046 -0.25(-0.56%)
Jun 03, 2022 44.05 44.18 44.05 44.18 43,397 -0.13(-0.30%)
Jun 02, 2022 44.36 44.37 44.11 44.31 45,588 +0.02(+0.05%)
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.