GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.49 41.49 41.48 41.48 555 -0.04(-0.11%)
Oct 30, 2017 41.52 41.52 41.52 41.52 323 +0.07(+0.17%)
Oct 27, 2017 41.44 41.45 41.44 41.45 2,623 +0.08(+0.19%)
Oct 26, 2017 41.30 41.38 41.30 41.38 1,181 +0.02(+0.06%)
Oct 25, 2017 41.31 41.35 41.30 41.35 19,064 -0.08(-0.19%)
Oct 24, 2017 41.42 41.45 41.42 41.43 16,694 -0.06(-0.13%)
Oct 23, 2017 41.48 41.48 41.48 41.48 447 +0.04(+0.10%)
Oct 20, 2017 41.44 41.44 41.43 41.44 5,292 -0.10(-0.23%)
Oct 19, 2017 41.53 41.60 41.50 41.54 53,531 +0.04(+0.11%)
Oct 18, 2017 41.45 41.50 41.45 41.49 5,773 -0.09(-0.20%)
Oct 17, 2017 41.51 41.59 41.50 41.58 9,511 +0.05(+0.11%)
Oct 16, 2017 41.58 41.58 41.53 41.53 1,540 +0.02(+0.05%)
Oct 13, 2017 41.50 41.58 41.50 41.51 1,224 +0.04(+0.10%)
Oct 12, 2017 41.40 41.49 41.40 41.47 64,581 +0.01(+0.02%)
Oct 11, 2017 41.50 41.50 41.46 41.46 2,569 +0.00(+0.00%)
Oct 10, 2017 41.44 41.55 41.44 41.46 29,984 +0.01(+0.02%)
Oct 09, 2017 41.40 41.46 41.40 41.45 2,760 +0.05(+0.12%)
Oct 06, 2017 41.41 41.41 41.40 41.40 2,537 -0.06(-0.14%)
Oct 05, 2017 41.44 41.46 41.44 41.46 2,581 -0.04(-0.10%)
Oct 04, 2017 41.44 41.51 41.44 41.50 10,528 +0.06(+0.14%)
Oct 03, 2017 41.38 41.45 41.38 41.45 7,813 +0.07(+0.16%)
Oct 02, 2017 41.38 41.38 41.38 41.38 130 -0.14(-0.34%)
Sep 29, 2017 41.53 41.55 41.43 41.52 74,639 +0.06(+0.14%)
Sep 28, 2017 41.37 41.47 41.35 41.46 16,496 +0.11(+0.26%)
Sep 27, 2017 41.36 41.36 41.36 41.36 362 -0.20(-0.48%)
Sep 26, 2017 41.54 41.55 41.54 41.55 4,834 -0.02(-0.06%)
Sep 25, 2017 41.50 41.60 41.50 41.58 32,635 +0.11(+0.26%)
Sep 22, 2017 41.49 41.49 41.40 41.47 37,315 +0.06(+0.14%)
Sep 21, 2017 41.44 41.50 41.40 41.41 43,266 -0.02(-0.06%)
Sep 20, 2017 41.46 41.46 41.34 41.44 21,345 -0.03(-0.08%)
Sep 19, 2017 41.47 41.47 41.47 41.47 1,208 +0.02(+0.04%)
Sep 18, 2017 41.45 41.45 41.45 41.45 1,540 -0.01(-0.02%)
Sep 15, 2017 41.43 41.46 41.42 41.46 34,694 +0.01(+0.02%)
Sep 14, 2017 41.40 41.46 41.39 41.45 14,888 +0.05(+0.13%)
Sep 13, 2017 41.46 41.46 41.39 41.40 7,558 -0.00(-0.01%)
Sep 12, 2017 41.45 41.45 41.40 41.40 2,715 -0.05(-0.12%)
Sep 11, 2017 41.45 41.45 41.45 41.45 182 -0.16(-0.38%)
Sep 08, 2017 41.56 41.61 41.56 41.61 7,275 -0.12(-0.30%)
Sep 07, 2017 41.56 41.74 41.56 41.74 49,578 +0.21(+0.50%)
Sep 06, 2017 41.60 41.62 41.53 41.53 2,719 -0.05(-0.13%)
Sep 05, 2017 41.50 41.61 41.50 41.58 24,858 +0.14(+0.33%)
Sep 01, 2017 41.50 41.50 41.45 41.45 1,504 -0.12(-0.30%)
Aug 31, 2017 41.57 41.57 41.54 41.57 26,167 +0.04(+0.10%)
Aug 30, 2017 41.53 41.53 41.53 41.53 483 +0.00(+0.00%)
Aug 29, 2017 41.61 41.62 41.50 41.53 24,960 -0.01(-0.02%)
Aug 28, 2017 41.52 41.54 41.50 41.54 23,835 +0.03(+0.08%)
Aug 25, 2017 41.47 41.55 41.46 41.50 100,857 +0.05(+0.11%)
Aug 24, 2017 41.45 41.50 41.45 41.46 31,132 -0.04(-0.09%)
Aug 23, 2017 41.49 41.51 41.45 41.50 1,230,075 +0.08(+0.20%)
Aug 22, 2017 41.41 41.45 41.39 41.41 11,180 -0.04(-0.10%)
Aug 21, 2017 41.41 41.46 41.41 41.45 4,547 +0.04(+0.11%)
Aug 18, 2017 41.47 41.49 41.40 41.41 20,440 -0.03(-0.07%)
Aug 17, 2017 41.36 41.45 41.36 41.44 16,436 +0.04(+0.10%)
Aug 16, 2017 41.28 41.44 41.28 41.40 20,254 +0.13(+0.32%)
Aug 15, 2017 41.27 41.27 41.27 41.27 378 -0.05(-0.12%)
Aug 14, 2017 41.30 41.35 41.26 41.31 17,629 -0.01(-0.02%)
Aug 11, 2017 41.22 41.32 41.22 41.32 10,901 +0.01(+0.02%)
Aug 10, 2017 41.30 41.32 41.25 41.31 10,856 +0.03(+0.07%)
Aug 09, 2017 41.34 41.36 41.29 41.29 5,320 +0.01(+0.03%)
Aug 08, 2017 41.38 41.38 41.25 41.27 14,595 -0.14(-0.34%)
Aug 07, 2017 41.41 41.44 41.39 41.41 103,000 +0.02(+0.06%)
Aug 04, 2017 41.44 41.44 41.36 41.39 14,090 -0.15(-0.36%)
Aug 03, 2017 41.50 41.54 41.50 41.54 606,948 +0.04(+0.10%)
Aug 02, 2017 41.55 41.55 41.50 41.50 205,454 -0.03(-0.08%)
Aug 01, 2017 41.45 41.53 41.45 41.53 699,877 +0.02(+0.04%)
Jul 31, 2017 41.48 41.51 41.48 41.51 27,678 +0.02(+0.06%)
Jul 28, 2017 41.45 41.51 41.45 41.49 366,313 +0.06(+0.15%)
Jul 27, 2017 41.39 41.43 41.39 41.43 944,401 -0.09(-0.21%)
Jul 26, 2017 41.40 41.51 41.40 41.51 5,320 +0.15(+0.36%)
Jul 25, 2017 41.42 41.43 41.36 41.36 12,266 -0.24(-0.58%)
Jul 21, 2017 41.60 41.60 41.60 0 +0.09(+0.22%)
Jul 20, 2017 41.53 41.58 41.51 41.51 3,533 +0.05(+0.12%)
Jul 19, 2017 41.46 41.50 41.45 41.46 5,897 +0.00(+0.00%)
Jul 18, 2017 41.40 41.46 41.40 41.46 10,451 +0.12(+0.30%)
Jul 17, 2017 41.30 41.35 41.30 41.34 1,688 +0.05(+0.12%)
Jul 14, 2017 41.35 41.35 41.26 41.29 744 +0.09(+0.22%)
Jul 13, 2017 41.22 41.22 41.16 41.20 3,357 -0.07(-0.18%)
Jul 12, 2017 41.25 41.28 41.25 41.27 1,087 +0.12(+0.30%)
Jul 11, 2017 41.12 41.15 41.10 41.15 1,177 +0.05(+0.12%)
Jul 10, 2017 41.12 41.12 41.10 41.10 1,669 +0.04(+0.11%)
Jul 07, 2017 41.09 41.09 41.06 41.06 978 -0.03(-0.08%)
Jul 06, 2017 41.11 41.11 41.02 41.09 51,113 -0.08(-0.20%)
Jul 05, 2017 41.16 41.21 41.16 41.17 12,176 +0.00(+0.00%)
Jul 03, 2017 41.26 41.26 41.17 41.17 1,994 -0.14(-0.34%)
Jun 30, 2017 41.34 41.34 41.29 41.31 116,983 -0.02(-0.06%)
Jun 29, 2017 41.26 41.34 41.26 41.34 2,604 -0.08(-0.20%)
Jun 28, 2017 41.38 41.42 41.33 41.42 483 +0.02(+0.05%)
Jun 27, 2017 41.42 41.42 41.38 41.40 1,262 -0.11(-0.27%)
Jun 26, 2017 41.55 41.55 41.49 41.51 38,299 +0.07(+0.18%)
Jun 23, 2017 41.42 41.46 41.42 41.44 75,413 -0.02(-0.04%)
Jun 22, 2017 41.49 41.49 41.42 41.45 91,844 +0.01(+0.02%)
Jun 21, 2017 41.38 41.45 41.37 41.45 45,320 +0.00(+0.00%)
Jun 20, 2017 41.37 41.45 41.37 41.45 29,860 +0.08(+0.20%)
Jun 19, 2017 41.41 41.41 41.36 41.36 15,421 +0.01(+0.02%)
Jun 16, 2017 41.38 41.41 41.36 41.36 89,584 +0.04(+0.10%)
Jun 15, 2017 41.35 41.36 41.31 41.31 10,395 +0.01(+0.02%)
Jun 14, 2017 41.36 41.40 41.31 41.31 1,197 +0.16(+0.39%)
Jun 13, 2017 41.16 41.16 41.15 41.15 815 -0.02(-0.04%)
Jun 12, 2017 41.11 41.28 41.09 41.16 74,906 +0.03(+0.08%)
Jun 09, 2017 41.06 41.13 41.06 41.13 13,812 -0.07(-0.16%)
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.