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 (%)
Apr 30, 2018 40.19 40.23 40.17 40.21 2,649 +0.07(+0.17%)
Apr 27, 2018 40.13 40.21 40.13 40.15 7,797 +0.07(+0.17%)
Apr 26, 2018 40.05 40.14 40.05 40.08 2,723 +0.09(+0.22%)
Apr 25, 2018 40.07 40.07 39.99 39.99 1,099 -0.13(-0.33%)
Apr 24, 2018 40.22 40.22 40.11 40.13 38,679 -0.09(-0.21%)
Apr 23, 2018 40.26 40.26 40.18 40.21 5,195 -0.06(-0.15%)
Apr 20, 2018 40.29 40.31 40.27 40.27 12,262 -0.08(-0.19%)
Apr 19, 2018 40.39 40.39 40.27 40.35 136,420 -0.16(-0.40%)
Apr 18, 2018 40.60 40.60 40.51 40.51 2,620 -0.11(-0.27%)
Apr 17, 2018 40.58 40.63 40.58 40.62 3,673 -0.01(-0.03%)
Apr 16, 2018 40.54 40.63 40.54 40.63 2,152 +0.08(+0.21%)
Apr 13, 2018 40.59 40.60 40.55 40.55 2,549 -0.05(-0.13%)
Apr 12, 2018 40.61 40.62 40.57 40.60 4,022 -0.06(-0.16%)
Apr 11, 2018 40.70 40.70 40.66 40.66 2,055 +0.02(+0.05%)
Apr 10, 2018 40.64 40.66 40.62 40.64 8,294 +0.04(+0.11%)
Apr 09, 2018 40.57 40.60 40.57 40.60 617,099 +0.04(+0.11%)
Apr 06, 2018 40.57 40.57 40.55 40.56 2,936 +0.10(+0.25%)
Apr 05, 2018 40.48 40.48 40.43 40.46 11,812 -0.03(-0.07%)
Apr 04, 2018 40.54 40.54 40.43 40.48 4,093 -0.00(-0.01%)
Apr 03, 2018 40.50 40.51 40.44 40.49 5,451 -0.12(-0.28%)
Apr 02, 2018 40.46 40.61 40.46 40.60 59,634 +0.05(+0.13%)
Mar 29, 2018 40.55 40.55 40.55 0 +0.22(+0.54%)
Mar 28, 2018 40.37 40.37 40.30 40.33 2,415 -0.07(-0.19%)
Mar 27, 2018 40.28 40.41 40.24 40.41 4,772 +0.18(+0.45%)
Mar 26, 2018 40.21 40.26 40.21 40.23 14,683 -0.01(-0.01%)
Mar 23, 2018 40.21 40.23 40.20 40.23 5,304 -0.01(-0.02%)
Mar 22, 2018 40.24 40.25 40.24 40.24 4,278 +0.08(+0.21%)
Mar 21, 2018 40.10 40.16 40.05 40.16 1,233 -0.08(-0.21%)
Mar 20, 2018 40.18 40.25 40.18 40.24 51,030 -0.07(-0.18%)
Mar 19, 2018 40.32 40.35 40.31 40.31 3,098 -0.08(-0.19%)
Mar 16, 2018 40.32 40.39 40.32 40.39 116,288 +0.07(+0.16%)
Mar 15, 2018 40.33 40.33 40.33 40.33 1,411 -0.03(-0.06%)
Mar 14, 2018 40.20 40.37 40.20 40.35 16,733 +0.09(+0.23%)
Mar 13, 2018 40.24 40.28 40.24 40.26 6,108 +0.00(+0.00%)
Mar 12, 2018 40.26 40.28 40.25 40.26 3,209 +0.04(+0.09%)
Mar 09, 2018 40.24 40.24 40.22 40.22 6,881 -0.11(-0.28%)
Mar 08, 2018 40.38 40.39 40.33 40.33 13,358 +0.05(+0.13%)
Mar 07, 2018 40.26 40.28 40.26 40.28 589 -0.02(-0.05%)
Mar 06, 2018 40.30 40.38 40.30 40.30 2,439 +0.07(+0.18%)
Mar 05, 2018 40.33 40.33 40.19 40.23 14,448 +0.02(+0.05%)
Mar 02, 2018 40.28 40.28 40.20 40.21 1,679 -0.16(-0.39%)
Mar 01, 2018 40.26 40.37 40.26 40.37 4,189 +0.03(+0.06%)
Feb 28, 2018 40.29 40.37 40.29 40.34 4,002 +0.11(+0.27%)
Feb 27, 2018 40.42 40.42 40.23 40.23 869 -0.23(-0.57%)
Feb 26, 2018 40.47 40.56 40.47 40.47 2,545 +0.06(+0.14%)
Feb 23, 2018 40.35 40.42 40.35 40.41 7,938 +0.10(+0.25%)
Feb 22, 2018 40.31 4,523 +0.08(+0.20%)
Feb 21, 2018 40.36 40.39 40.19 40.23 6,389 -0.11(-0.26%)
Feb 20, 2018 40.45 40.46 40.30 40.33 93,429 -0.11(-0.27%)
Feb 16, 2018 40.44 40.44 40.44 0 -0.02(-0.06%)
Feb 15, 2018 40.37 40.47 40.37 40.47 314,387 +0.19(+0.47%)
Feb 14, 2018 40.33 40.33 40.23 40.27 7,898 -0.06(-0.14%)
Feb 13, 2018 40.37 40.40 40.37 40.33 577,620 -0.14(-0.35%)
Feb 12, 2018 40.50 40.51 40.44 40.47 20,469 +0.01(+0.02%)
Feb 09, 2018 40.52 40.54 40.47 40.47 219,515 -0.15(-0.37%)
Feb 08, 2018 40.64 40.69 40.61 40.61 2,381 -0.14(-0.35%)
Feb 07, 2018 40.95 40.95 40.71 40.76 5,551 -0.12(-0.28%)
Feb 06, 2018 40.86 40.92 40.86 40.87 6,415 -0.17(-0.42%)
Feb 05, 2018 41.05 40.87 41.05 5,452 +0.18(+0.44%)
Feb 02, 2018 40.93 40.93 40.87 40.87 7,140 -0.27(-0.66%)
Feb 01, 2018 41.21 41.21 41.14 41.14 3,190 -0.04(-0.09%)
Jan 31, 2018 41.16 41.18 41.09 41.17 12,538 +0.07(+0.18%)
Jan 30, 2018 41.16 41.16 41.08 41.10 3,015 -0.09(-0.22%)
Jan 29, 2018 41.16 41.19 41.16 41.19 2,420 -0.09(-0.22%)
Jan 26, 2018 41.21 41.28 41.21 41.28 4,498 -0.06(-0.14%)
Jan 25, 2018 41.15 41.34 41.15 41.34 13,242 +0.15(+0.37%)
Jan 24, 2018 41.17 41.19 41.15 41.19 12,472 +0.00(+0.01%)
Jan 23, 2018 41.20 41.20 41.16 41.18 5,851 +0.08(+0.20%)
Jan 22, 2018 41.18 41.18 41.10 41.10 17,275 -0.03(-0.08%)
Jan 19, 2018 41.18 41.18 41.13 41.13 174,955 -0.12(-0.30%)
Jan 18, 2018 41.25 41.26 41.25 41.26 435 -0.06(-0.16%)
Jan 17, 2018 41.44 41.45 41.32 41.32 3,423 -0.11(-0.26%)
Jan 12, 2018 41.43 41.43 41.43 331 +0.02(+0.04%)
Jan 11, 2018 41.29 41.42 41.29 41.41 3,374 +0.07(+0.18%)
Jan 10, 2018 41.34 41.34 2,564 +0.02(+0.06%)
Jan 09, 2018 41.33 41.33 41.28 41.31 2,645 -0.10(-0.25%)
Jan 08, 2018 41.41 41.42 41.41 41.42 1,851 +0.04(+0.10%)
Jan 05, 2018 41.39 41.39 41.37 41.38 3,189 -0.03(-0.07%)
Jan 04, 2018 41.40 41.40 41.40 41.40 941 -0.02(-0.06%)
Jan 03, 2018 41.41 41.45 41.41 41.43 15,627 +0.04(+0.09%)
Jan 02, 2018 41.45 41.45 41.34 41.39 51,827 -0.16(-0.39%)
Dec 29, 2017 41.55 41.55 41.55 0 +0.08(+0.20%)
Dec 28, 2017 41.44 41.49 41.44 41.47 1,509 +0.04(+0.10%)
Dec 27, 2017 41.43 41.43 41.43 41.43 384 +0.03(+0.08%)
Dec 26, 2017 41.40 41.40 41.40 41.40 1,371 +0.04(+0.09%)
Dec 22, 2017 41.37 41.37 41.36 41.36 443 +0.03(+0.08%)
Dec 21, 2017 41.33 41.33 41.33 41.33 899 +0.04(+0.09%)
Dec 20, 2017 41.28 41.30 41.28 41.29 1,474 -0.09(-0.22%)
Dec 19, 2017 41.42 41.42 41.38 41.38 1,238 -0.12(-0.30%)
Dec 18, 2017 41.62 41.62 41.50 41.50 2,203 -0.07(-0.18%)
Dec 15, 2017 41.57 41.58 41.57 41.58 26,518 +0.04(+0.11%)
Dec 14, 2017 41.53 41.53 41.53 41.53 1,443 +0.15(+0.35%)
Dec 13, 2017 41.44 41.44 41.39 41.39 732 +0.05(+0.11%)
Dec 12, 2017 41.35 41.35 41.34 41.34 727 -0.07(-0.17%)
Dec 11, 2017 41.49 41.49 41.41 41.41 3,209 +0.00(+0.01%)
Dec 08, 2017 41.45 41.45 41.41 41.41 6,381 -0.02(-0.05%)
Dec 07, 2017 41.43 41.43 41.43 41.43 543 -0.12(-0.29%)
Dec 06, 2017 41.60 41.60 41.55 41.55 1,208 +0.09(+0.21%)
Dec 05, 2017 41.36 41.47 41.36 41.47 2,082 +0.09(+0.23%)
Dec 04, 2017 41.41 41.41 41.37 2,566 -0.04(-0.10%)
Dec 01, 2017 41.26 41.46 41.26 41.41 7,473 +0.07(+0.18%)
Nov 30, 2017 41.29 41.35 41.29 41.34 3,893 -0.03(-0.08%)
Nov 29, 2017 41.39 41.39 41.31 41.37 3,593 -0.16(-0.38%)
Nov 28, 2017 41.53 41.53 41.53 41.53 345 +0.02(+0.04%)
Nov 27, 2017 41.49 41.51 41.46 41.51 8,287 -0.02(-0.04%)
Nov 24, 2017 41.53 41.53 41.53 41.53 798 -0.02(-0.04%)
Nov 22, 2017 41.54 41.55 41.54 41.55 389 +0.13(+0.32%)
Nov 21, 2017 41.41 41.42 41.41 41.41 4,203 +0.10(+0.24%)
Nov 20, 2017 41.31 41.31 41.28 41.31 1,908 +0.01(+0.02%)
Nov 17, 2017 41.31 41.31 41.31 41.31 299 +0.06(+0.14%)
Nov 16, 2017 41.28 41.28 41.25 41.25 2,687 -0.01(-0.02%)
Nov 15, 2017 41.17 41.25 41.11 41.25 2,469 +0.13(+0.32%)
Nov 14, 2017 41.07 41.12 41.07 41.12 6,647 -0.01(-0.03%)
Nov 13, 2017 41.16 41.16 41.12 41.14 3,031 -0.00(-0.01%)
Nov 10, 2017 41.20 41.20 41.13 41.14 1,629 -0.22(-0.54%)
Nov 09, 2017 41.32 41.36 41.30 41.36 2,396 -0.05(-0.12%)
Nov 08, 2017 41.45 41.45 41.41 41.41 1,863 -0.03(-0.08%)
Nov 07, 2017 41.41 41.48 41.41 41.45 3,636 -0.09(-0.21%)
Nov 06, 2017 41.45 41.54 41.45 41.53 17,111 +0.08(+0.19%)
Nov 03, 2017 41.45 41.45 41.45 41.45 1,134 +0.02(+0.04%)
Nov 02, 2017 41.43 41.44 41.43 41.44 744 +0.04(+0.10%)
Nov 01, 2017 41.37 41.43 41.37 41.40 4,231 -0.08(-0.20%)
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 16,695 -0.05(-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 1,230,076 +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 41.54 606,949 +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 41.43 944,402 -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 29,861 +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 10,396 +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.