GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.59 40.60 40.52 40.60 17,957 +0.17(+0.42%)
Jul 30, 2018 40.51 40.51 40.43 40.43 3,731 -0.06(-0.15%)
Jul 27, 2018 40.57 40.57 40.49 40.49 27,861 -0.04(-0.10%)
Jul 26, 2018 40.47 40.53 40.47 40.53 2,658 +0.06(+0.16%)
Jul 25, 2018 40.47 40.50 40.47 40.47 1,656 +0.08(+0.20%)
Jul 24, 2018 40.39 40.46 40.35 40.39 10,159 +0.12(+0.29%)
Jul 23, 2018 40.33 40.39 40.26 40.27 21,311 -0.13(-0.31%)
Jul 20, 2018 40.52 40.52 40.40 40.40 13,158 -0.14(-0.34%)
Jul 19, 2018 40.55 40.57 40.52 40.53 5,062 +0.06(+0.14%)
Jul 18, 2018 40.53 40.53 40.46 40.48 15,773 -0.02(-0.05%)
Jul 17, 2018 40.49 40.51 40.45 40.50 4,941 +0.04(+0.10%)
Jul 16, 2018 40.45 40.52 40.44 40.46 9,107 -0.05(-0.12%)
Jul 13, 2018 40.49 40.57 40.49 40.51 9,474 +0.03(+0.06%)
Jul 12, 2018 40.52 40.52 40.48 40.48 904 +0.03(+0.08%)
Jul 11, 2018 40.45 40.50 40.40 40.45 16,474 +0.04(+0.09%)
Jul 10, 2018 40.44 40.45 40.41 40.41 3,535 -0.03(-0.08%)
Jul 09, 2018 40.34 40.45 40.34 40.45 3,423 +0.06(+0.15%)
Jul 06, 2018 40.44 40.46 40.36 40.39 6,412 +0.05(+0.13%)
Jul 05, 2018 40.28 40.36 40.28 40.34 3,373 +0.13(+0.33%)
Jul 03, 2018 40.20 40.20 40.20 0 +0.08(+0.19%)
Jul 02, 2018 40.15 40.16 40.12 40.13 5,444 +0.01(+0.04%)
Jun 29, 2018 40.20 40.23 40.11 40.11 5,849 -0.01(-0.03%)
Jun 28, 2018 40.16 40.16 40.12 40.12 2,254 -0.05(-0.12%)
Jun 27, 2018 40.15 40.17 40.11 40.17 2,303 +0.15(+0.38%)
Jun 26, 2018 40.05 40.09 40.02 40.02 8,624 +0.02(+0.05%)
Jun 25, 2018 40.02 40.02 40.00 40.00 4,143 +0.02(+0.05%)
Jun 22, 2018 39.95 40.04 39.95 39.98 5,013 -0.06(-0.15%)
Jun 21, 2018 40.02 40.04 40.01 40.04 2,123 +0.03(+0.08%)
Jun 20, 2018 40.22 40.22 40.01 40.01 6,569 -0.13(-0.33%)
Jun 19, 2018 40.20 40.21 40.14 40.14 17,888 +0.03(+0.06%)
Jun 18, 2018 40.17 40.20 40.11 40.11 20,409 -0.13(-0.31%)
Jun 15, 2018 40.33 40.35 40.22 40.24 3,533 +0.05(+0.13%)
Jun 14, 2018 40.16 40.24 40.16 40.19 4,290 +0.10(+0.26%)
Jun 13, 2018 40.15 40.15 40.04 40.08 20,190 -0.06(-0.16%)
Jun 12, 2018 40.11 40.15 40.10 40.15 2,037 +0.04(+0.11%)
Jun 11, 2018 40.07 40.12 40.07 40.10 6,142 -0.05(-0.13%)
Jun 08, 2018 40.16 40.19 40.16 40.16 5,513 -0.03(-0.08%)
Jun 07, 2018 40.12 40.24 40.11 40.19 3,327 +0.13(+0.33%)
Jun 06, 2018 40.07 40.07 40.06 40.06 4,139 -0.15(-0.37%)
Jun 05, 2018 40.21 40.30 40.21 40.21 8,775 +0.00(+0.00%)
Jun 04, 2018 40.21 40.22 40.16 40.21 4,824 -0.03(-0.06%)
Jun 01, 2018 40.25 40.32 40.23 40.23 4,894 -0.17(-0.42%)
May 31, 2018 40.40 40.42 40.33 40.40 14,327 +0.08(+0.20%)
May 30, 2018 40.38 41.22 40.29 40.32 1,137,952 -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%)
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.