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 (%)
Jan 31, 2019 41.42 41.60 41.42 41.58 7,064 +0.26(+0.63%)
Jan 30, 2019 41.27 41.37 41.19 41.32 12,293 +0.12(+0.29%)
Jan 29, 2019 41.19 41.24 41.13 41.20 17,409 +0.09(+0.23%)
Jan 28, 2019 41.13 41.15 41.09 41.10 69,659 -0.02(-0.05%)
Jan 25, 2019 41.05 41.14 41.05 41.13 54,864 +0.02(+0.04%)
Jan 24, 2019 41.07 41.17 41.06 41.11 17,838 +0.13(+0.31%)
Jan 23, 2019 40.97 41.02 40.94 40.98 1,178,988 +0.05(+0.13%)
Jan 22, 2019 40.89 40.98 40.89 40.93 8,522 +0.09(+0.22%)
Jan 18, 2019 40.79 40.88 40.79 40.84 13,686 +0.07(+0.18%)
Jan 17, 2019 40.68 40.79 40.68 40.77 7,219 +0.04(+0.11%)
Jan 16, 2019 40.62 40.75 40.62 40.72 8,756 +0.07(+0.18%)
Jan 15, 2019 40.72 40.72 40.61 40.65 6,807 +0.03(+0.08%)
Jan 14, 2019 40.70 40.70 40.62 40.62 8,965 -0.09(-0.21%)
Jan 11, 2019 40.75 40.77 40.65 40.70 37,668 +0.10(+0.24%)
Jan 10, 2019 40.68 40.68 40.55 40.60 122,762 -0.09(-0.22%)
Jan 09, 2019 40.64 40.71 40.61 40.69 11,070 +0.12(+0.31%)
Jan 08, 2019 40.60 40.61 40.53 40.57 16,604 +0.06(+0.14%)
Jan 07, 2019 40.62 40.62 40.48 40.51 33,268 +0.01(+0.03%)
Jan 04, 2019 40.47 40.53 40.45 40.50 40,008 -0.05(-0.13%)
Jan 03, 2019 40.50 40.57 40.48 40.55 12,599 +0.13(+0.32%)
Jan 02, 2019 40.32 40.51 40.32 40.42 24,943 +0.02(+0.04%)
Dec 31, 2018 40.26 40.42 40.25 40.41 11,815 +0.16(+0.40%)
Dec 28, 2018 40.18 40.29 40.14 40.25 11,815 +0.10(+0.25%)
Dec 27, 2018 40.15 40.24 40.12 40.15 8,152 +0.07(+0.18%)
Dec 26, 2018 40.19 40.19 40.05 40.07 15,188 -0.09(-0.22%)
Dec 24, 2018 40.29 40.29 40.13 40.16 8,801 -0.04(-0.10%)
Dec 21, 2018 40.29 40.31 40.15 40.20 88,251 -0.02(-0.06%)
Dec 20, 2018 40.39 40.43 40.22 40.23 17,767 -0.16(-0.41%)
Dec 19, 2018 40.42 40.51 40.39 40.39 51,475 -0.00(-0.00%)
Dec 18, 2018 40.39 40.42 40.35 40.39 94,616 +0.08(+0.21%)
Dec 17, 2018 40.27 40.33 40.27 40.31 18,719 +0.07(+0.18%)
Dec 14, 2018 40.31 40.31 40.21 40.24 7,393 +0.01(+0.03%)
Dec 13, 2018 40.23 40.29 40.17 40.22 11,606 +0.11(+0.27%)
Dec 12, 2018 40.11 40.21 40.11 40.12 20,676 +0.03(+0.09%)
Dec 11, 2018 40.13 40.19 40.07 40.08 67,479 +0.03(+0.09%)
Dec 10, 2018 40.07 40.12 40.00 40.05 109,683 +0.01(+0.02%)
Dec 07, 2018 40.04 40.04 40.01 40.04 12,674 +0.05(+0.13%)
Dec 06, 2018 39.97 40.04 39.95 39.99 8,658 +0.06(+0.15%)
Dec 04, 2018 39.96 40.01 39.93 39.93 8,214 +0.01(+0.03%)
Dec 03, 2018 39.86 39.97 39.86 39.92 10,018 +0.14(+0.36%)
Nov 30, 2018 39.83 39.83 39.76 39.77 246,442 -0.04(-0.11%)
Nov 29, 2018 39.82 39.85 39.80 39.82 13,373 -0.02(-0.04%)
Nov 28, 2018 39.82 39.89 39.75 39.83 57,144 +0.03(+0.06%)
Nov 27, 2018 39.81 39.88 39.81 39.81 6,472 -0.05(-0.13%)
Nov 26, 2018 39.88 39.94 39.86 39.86 4,873 +0.01(+0.02%)
Nov 23, 2018 40.00 40.00 39.85 39.85 8,120 +0.03(+0.09%)
Nov 21, 2018 39.82 39.82 39.82 0 +0.05(+0.13%)
Nov 20, 2018 39.76 39.84 39.76 39.77 7,222 -0.07(-0.16%)
Nov 19, 2018 39.85 39.89 39.83 39.83 5,586 -0.07(-0.18%)
Nov 16, 2018 39.83 39.91 39.81 39.90 9,532 +0.11(+0.28%)
Nov 15, 2018 39.78 39.83 39.76 39.79 9,716 -0.09(-0.22%)
Nov 14, 2018 39.90 39.91 39.83 39.88 8,459 -0.10(-0.25%)
Nov 13, 2018 40.00 40.00 39.95 39.98 5,886 -0.02(-0.06%)
Nov 12, 2018 40.05 40.05 39.98 40.00 8,714 +0.02(+0.06%)
Nov 09, 2018 39.99 40.03 39.96 39.98 9,415 +0.03(+0.08%)
Nov 08, 2018 40.04 40.04 39.92 39.94 10,685 -0.05(-0.13%)
Nov 07, 2018 40.14 40.16 39.99 39.99 8,210 +0.09(+0.23%)
Nov 06, 2018 39.93 39.99 39.89 39.90 11,211 +0.02(+0.05%)
Nov 05, 2018 39.86 39.94 39.86 39.88 10,211 +0.06(+0.15%)
Nov 02, 2018 39.93 39.93 39.82 39.83 18,830 -0.11(-0.29%)
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.