GS Access Investment Grade Corp Bond (NY: GIGB )

54.61 USD +0.15 (+0.27%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 51.43 51.48 51.22 51.44 18,755 +0.10(+0.20%)
Jul 30, 2019 51.38 51.40 51.30 51.34 16,486 -0.05(-0.10%)
Jul 29, 2019 51.45 51.45 51.38 51.39 26,852 -0.00(-0.00%)
Jul 26, 2019 51.40 51.40 51.32 51.39 16,500 +0.08(+0.16%)
Jul 25, 2019 51.26 51.33 51.20 51.31 11,277 -0.11(-0.21%)
Jul 24, 2019 51.42 51.43 51.33 51.42 14,780 +0.13(+0.26%)
Jul 23, 2019 51.30 51.32 51.23 51.28 24,011 -0.01(-0.03%)
Jul 22, 2019 51.34 51.34 51.27 51.30 65,582 +0.10(+0.21%)
Jul 19, 2019 51.22 51.26 51.17 51.20 11,100 -0.08(-0.15%)
Jul 18, 2019 51.13 51.27 51.08 51.27 10,640 +0.16(+0.31%)
Jul 17, 2019 50.97 51.17 50.97 51.11 20,978 +0.17(+0.34%)
Jul 16, 2019 50.91 50.95 50.87 50.94 12,646 -0.14(-0.26%)
Jul 15, 2019 51.07 51.08 50.99 51.07 15,921 +0.08(+0.16%)
Jul 12, 2019 50.89 51.01 50.88 50.99 27,800 +0.07(+0.14%)
Jul 11, 2019 51.05 51.09 50.89 50.92 36,422 -0.20(-0.39%)
Jul 10, 2019 51.12 51.17 51.05 51.11 12,027 +0.01(+0.03%)
Jul 09, 2019 51.06 51.14 51.05 51.10 11,676 -0.08(-0.16%)
Jul 08, 2019 51.28 51.28 51.17 51.18 12,729 -0.04(-0.07%)
Jul 05, 2019 51.25 51.25 51.04 51.22 19,000 -0.33(-0.65%)
Jul 03, 2019 51.44 51.56 51.44 51.55 21,300 +0.13(+0.26%)
Jul 02, 2019 51.28 51.44 51.28 51.42 14,129 +0.14(+0.26%)
Jul 01, 2019 51.37 51.40 51.22 51.28 15,118 -0.12(-0.23%)
Jun 28, 2019 51.30 51.59 51.30 51.40 68,900 +0.11(+0.21%)
Jun 27, 2019 51.13 51.30 51.13 51.29 11,514 +0.19(+0.37%)
Jun 26, 2019 51.15 51.15 51.04 51.10 13,511 -0.10(-0.20%)
Jun 25, 2019 51.30 51.30 51.17 51.20 25,065 -0.09(-0.18%)
Jun 24, 2019 51.20 51.32 51.20 51.29 7,349 +0.21(+0.41%)
Jun 21, 2019 51.16 51.17 51.04 51.08 17,200 -0.18(-0.35%)
Jun 20, 2019 51.20 51.28 51.13 51.26 147,765 +0.27(+0.53%)
Jun 19, 2019 50.61 51.04 50.61 50.99 16,826 +0.31(+0.61%)
Jun 18, 2019 50.75 50.79 50.67 50.68 18,013 +0.22(+0.43%)
Jun 17, 2019 50.42 50.51 50.42 50.47 10,805 -0.01(-0.02%)
Jun 14, 2019 50.36 50.48 50.36 50.48 13,500 +0.06(+0.13%)
Jun 13, 2019 50.41 50.46 50.37 50.42 9,556 +0.10(+0.19%)
Jun 12, 2019 50.29 50.34 50.28 50.32 13,187 +0.01(+0.02%)
Jun 11, 2019 50.26 50.32 50.26 50.31 8,829 +0.02(+0.04%)
Jun 10, 2019 50.32 50.34 50.26 50.29 17,321 -0.08(-0.17%)
Jun 07, 2019 50.40 50.43 50.37 50.38 17,800 +0.24(+0.47%)
Jun 06, 2019 50.16 50.23 50.12 50.14 10,110 +0.03(+0.07%)
Jun 05, 2019 50.18 50.20 50.08 50.11 63,462 +0.04(+0.07%)
Jun 04, 2019 50.06 50.11 50.00 50.07 9,954 -0.06(-0.13%)
Jun 03, 2019 50.02 50.18 49.98 50.13 10,798 +0.05(+0.10%)
May 31, 2019 49.99 50.11 49.99 50.08 28,400 +0.09(+0.18%)
May 30, 2019 49.87 50.00 49.87 49.99 12,191 +0.25(+0.51%)
May 29, 2019 49.85 49.86 49.73 49.74 25,673 -0.08(-0.16%)
May 28, 2019 49.74 49.83 49.74 49.82 12,474 +0.11(+0.23%)
May 24, 2019 49.71 49.73 49.68 49.71 7,800 +0.03(+0.06%)
May 23, 2019 49.55 49.73 49.55 49.67 6,158 +0.11(+0.23%)
May 22, 2019 49.56 49.60 49.54 49.56 7,774 +0.08(+0.16%)
May 21, 2019 49.49 49.56 49.47 49.48 20,607 -0.08(-0.16%)
May 20, 2019 49.56 49.60 49.52 49.56 11,539 -0.06(-0.11%)
May 17, 2019 49.59 49.65 49.58 49.62 14,500 +0.02(+0.04%)
May 16, 2019 49.63 49.63 49.57 49.60 13,303 -0.04(-0.08%)
May 15, 2019 49.63 49.64 49.56 49.64 7,085 +0.10(+0.20%)
May 14, 2019 49.55 49.56 49.47 49.53 10,871 +0.04(+0.08%)
May 13, 2019 49.51 49.55 49.42 49.49 6,910 +0.05(+0.10%)
May 10, 2019 49.48 49.48 49.40 49.45 13,800 -0.00(-0.00%)
May 09, 2019 49.50 49.50 49.41 49.45 21,043 +0.03(+0.05%)
May 08, 2019 49.56 49.56 49.42 49.42 11,195 -0.12(-0.25%)
May 07, 2019 49.53 49.59 49.53 49.54 9,547 +0.05(+0.10%)
May 06, 2019 49.48 49.55 49.47 49.50 13,173 +0.07(+0.13%)
May 03, 2019 49.44 49.45 49.38 49.43 21,300 +0.14(+0.28%)
May 02, 2019 49.41 49.42 49.27 49.29 12,208 -0.17(-0.35%)
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.