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 (%)
May 31, 2018 40.40 40.42 40.33 40.40 14,328 +0.08(+0.20%)
May 30, 2018 40.38 41.22 40.29 40.32 1,137,953 -0.17(-0.42%)
May 29, 2018 40.32 40.49 40.32 40.49 3,454 +0.21(+0.52%)
May 25, 2018 40.28 40.28 40.28 0 +0.08(+0.21%)
May 24, 2018 40.21 40.22 40.18 40.20 34,773 +0.11(+0.27%)
May 23, 2018 40.05 40.09 40.05 40.09 26,243 +0.18(+0.46%)
May 22, 2018 39.99 39.99 39.91 39.91 6,342 -0.05(-0.13%)
May 21, 2018 39.91 39.98 39.91 39.96 4,850 +0.01(+0.02%)
May 18, 2018 39.91 39.95 39.91 39.95 2,610 +0.04(+0.11%)
May 17, 2018 39.91 39.94 39.91 39.91 3,189 -0.05(-0.12%)
May 16, 2018 40.02 40.03 39.96 39.96 5,552 +0.03(+0.08%)
May 15, 2018 39.95 40.00 39.89 39.92 2,930 -0.24(-0.60%)
May 14, 2018 40.14 40.17 40.14 40.17 2,743 -0.03(-0.06%)
May 11, 2018 40.15 40.19 40.12 40.19 3,225 +0.02(+0.05%)
May 10, 2018 40.12 40.17 40.12 40.17 1,963 +0.15(+0.37%)
May 09, 2018 40.05 40.06 40.01 40.02 3,207 -0.06(-0.15%)
May 08, 2018 40.07 40.08 40.04 40.08 17,532 +0.01(+0.01%)
May 07, 2018 40.07 40.12 40.07 40.08 26,820 -0.06(-0.14%)
May 04, 2018 40.14 40.14 40.10 40.13 2,196 -0.02(-0.04%)
May 03, 2018 40.18 40.18 40.09 40.15 2,779 +0.03(+0.06%)
May 02, 2018 40.14 40.14 40.11 40.13 3,466 +0.07(+0.17%)
May 01, 2018 40.09 40.10 40.02 40.06 2,041 -0.16(-0.39%)
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%)
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.