GS Access Investment Grade Corp Bond (NY: GIGB )

44.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.24 42.28 42.22 42.26 2,520 +0.07(+0.17%)
Apr 27, 2018 42.17 42.26 42.17 42.19 7,419 +0.07(+0.17%)
Apr 26, 2018 42.09 42.19 42.09 42.12 2,591 +0.09(+0.22%)
Apr 25, 2018 42.11 42.11 42.03 42.03 1,046 -0.14(-0.33%)
Apr 24, 2018 42.27 42.27 42.16 42.17 36,804 -0.09(-0.21%)
Apr 23, 2018 42.31 42.31 42.23 42.26 4,943 -0.06(-0.15%)
Apr 20, 2018 42.34 42.37 42.32 42.32 11,667 -0.08(-0.19%)
Apr 19, 2018 42.45 42.45 42.32 42.40 129,807 -0.17(-0.40%)
Apr 18, 2018 42.66 42.67 42.57 42.57 2,493 -0.12(-0.27%)
Apr 17, 2018 42.65 42.70 42.65 42.69 3,495 -0.01(-0.03%)
Apr 16, 2018 42.60 42.70 42.60 42.70 2,048 +0.09(+0.21%)
Apr 13, 2018 42.66 42.67 42.61 42.61 2,426 -0.06(-0.13%)
Apr 12, 2018 42.68 42.69 42.64 42.67 3,827 -0.07(-0.16%)
Apr 11, 2018 42.77 42.77 42.74 42.74 1,956 +0.02(+0.05%)
Apr 10, 2018 42.71 42.74 42.69 42.71 7,892 +0.05(+0.11%)
Apr 09, 2018 42.64 42.67 42.64 42.67 587,184 +0.05(+0.11%)
Apr 06, 2018 42.64 42.64 42.61 42.62 2,793 +0.11(+0.25%)
Apr 05, 2018 42.54 42.54 42.49 42.52 11,239 -0.03(-0.07%)
Apr 04, 2018 42.60 42.60 42.49 42.55 3,894 -0.00(-0.01%)
Apr 03, 2018 42.56 42.57 42.50 42.55 5,186 -0.12(-0.28%)
Apr 02, 2018 42.52 42.67 42.52 42.67 56,743 +0.06(+0.13%)
Mar 29, 2018 42.62 42.62 42.62 0 +0.23(+0.54%)
Mar 28, 2018 42.43 42.43 42.35 42.39 2,298 -0.08(-0.19%)
Mar 27, 2018 42.34 42.47 42.29 42.47 4,541 +0.19(+0.45%)
Mar 26, 2018 42.26 42.31 42.26 42.28 13,971 -0.01(-0.01%)
Mar 23, 2018 42.26 42.28 42.25 42.28 5,046 -0.01(-0.02%)
Mar 22, 2018 42.29 42.30 42.29 42.29 4,070 +0.09(+0.21%)
Mar 21, 2018 42.14 42.20 42.09 42.20 1,173 -0.09(-0.21%)
Mar 20, 2018 42.22 42.30 42.22 42.29 48,556 -0.08(-0.18%)
Mar 19, 2018 42.38 42.41 42.37 42.37 2,948 -0.08(-0.19%)
Mar 16, 2018 42.37 42.45 42.37 42.45 110,650 +0.07(+0.16%)
Mar 15, 2018 42.38 42.38 42.38 42.38 1,343 -0.03(-0.06%)
Mar 14, 2018 42.25 42.42 42.25 42.41 15,922 +0.10(+0.23%)
Mar 13, 2018 42.29 42.33 42.29 42.31 5,812 +0.00(+0.00%)
Mar 12, 2018 42.31 42.34 42.30 42.31 3,053 +0.04(+0.09%)
Mar 09, 2018 42.29 42.29 42.27 42.27 6,548 -0.12(-0.28%)
Mar 08, 2018 42.44 42.45 42.38 42.39 12,710 +0.06(+0.13%)
Mar 07, 2018 42.31 42.34 42.31 42.33 560 -0.02(-0.05%)
Mar 06, 2018 42.35 42.44 42.35 42.36 2,321 +0.08(+0.18%)
Mar 05, 2018 42.38 42.38 42.24 42.28 13,748 +0.02(+0.05%)
Mar 02, 2018 42.33 42.33 42.25 42.26 1,598 -0.17(-0.39%)
Mar 01, 2018 42.31 42.42 42.31 42.42 3,986 +0.03(+0.06%)
Feb 28, 2018 42.34 42.42 42.34 42.40 3,808 +0.11(+0.27%)
Feb 27, 2018 42.48 42.48 42.28 42.28 827 -0.24(-0.57%)
Feb 26, 2018 42.53 42.62 42.53 42.53 2,421 +0.06(+0.14%)
Feb 23, 2018 42.41 42.48 42.41 42.47 7,553 +0.11(+0.25%)
Feb 22, 2018 42.36 4,304 +0.08(+0.20%)
Feb 21, 2018 42.41 42.45 42.24 42.28 6,079 -0.11(-0.26%)
Feb 20, 2018 42.51 42.52 42.35 42.39 88,900 -0.11(-0.27%)
Feb 16, 2018 42.50 42.50 42.50 0 -0.03(-0.06%)
Feb 15, 2018 42.42 42.54 42.42 42.53 299,146 +0.20(+0.47%)
Feb 14, 2018 42.39 42.39 42.27 42.33 7,515 -0.06(-0.14%)
Feb 13, 2018 42.43 42.46 42.43 42.39 549,619 -0.15(-0.35%)
Feb 12, 2018 42.56 42.58 42.50 42.54 19,477 +0.01(+0.02%)
Feb 09, 2018 42.59 42.61 42.53 42.53 208,873 -0.16(-0.37%)
Feb 08, 2018 42.71 42.76 42.68 42.68 2,265 -0.15(-0.35%)
Feb 07, 2018 43.04 43.04 42.78 42.83 5,282 -0.12(-0.28%)
Feb 06, 2018 42.95 43.01 42.94 42.95 6,104 -0.18(-0.42%)
Feb 05, 2018 43.14 42.95 43.14 5,187 +0.19(+0.44%)
Feb 02, 2018 43.02 43.02 42.95 42.95 6,794 -0.28(-0.66%)
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.