GS Access Investment Grade Corp Bond (NY: GIGB )

55.18 USD -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 49.57 49.68 49.43 49.47 13,255 -0.24(-0.47%)
Apr 30, 2019 49.64 49.70 49.61 49.70 20,131 +0.09(+0.18%)
Apr 29, 2019 49.64 49.65 49.60 49.61 9,665 -0.12(-0.24%)
Apr 26, 2019 49.75 49.76 49.68 49.73 21,500 +0.15(+0.30%)
Apr 25, 2019 49.62 49.62 49.52 49.58 8,182 -0.02(-0.04%)
Apr 24, 2019 49.59 49.63 49.56 49.60 11,395 +0.17(+0.35%)
Apr 23, 2019 49.41 49.44 49.36 49.42 26,598 +0.11(+0.23%)
Apr 22, 2019 49.26 49.37 49.26 49.31 19,458 -0.09(-0.18%)
Apr 18, 2019 49.47 49.47 49.37 49.40 36,100 +0.04(+0.08%)
Apr 17, 2019 49.43 49.43 49.35 49.36 10,379 -0.01(-0.01%)
Apr 16, 2019 49.46 49.46 49.33 49.37 25,217 -0.14(-0.29%)
Apr 15, 2019 49.48 49.53 49.47 49.51 27,023 +0.07(+0.14%)
Apr 12, 2019 49.44 49.50 49.41 49.44 17,100 -0.04(-0.08%)
Apr 11, 2019 49.51 49.52 49.46 49.48 938,128 -0.08(-0.17%)
Apr 10, 2019 49.52 49.57 49.50 49.56 5,741 +0.16(+0.32%)
Apr 09, 2019 49.45 49.45 49.37 49.40 10,033 +0.06(+0.13%)
Apr 08, 2019 49.28 49.36 49.28 49.34 15,841 -0.01(-0.01%)
Apr 05, 2019 49.28 49.36 49.28 49.35 13,200 +0.05(+0.09%)
Apr 04, 2019 49.24 49.30 49.21 49.30 123,025 +0.11(+0.22%)
Apr 03, 2019 49.19 49.23 49.19 49.19 7,337 -0.07(-0.15%)
Apr 02, 2019 49.23 49.29 49.23 49.26 14,788 +0.04(+0.09%)
Apr 01, 2019 49.30 49.31 49.19 49.22 8,770 -0.35(-0.71%)
Mar 29, 2019 49.53 49.61 49.49 49.57 67,400 -0.02(-0.03%)
Mar 28, 2019 49.60 49.60 49.50 49.59 7,710 +0.05(+0.09%)
Mar 27, 2019 49.60 49.60 49.50 49.54 15,903 +0.08(+0.15%)
Mar 26, 2019 49.39 49.49 49.39 49.47 12,359 +0.03(+0.05%)
Mar 25, 2019 49.27 49.51 49.27 49.44 13,685 +0.13(+0.27%)
Mar 22, 2019 49.23 49.35 49.23 49.30 18,200 +0.28(+0.58%)
Mar 21, 2019 49.08 49.08 48.98 49.02 12,794 +0.03(+0.07%)
Mar 20, 2019 48.77 48.99 48.72 48.99 11,285 +0.24(+0.48%)
Mar 19, 2019 48.72 48.77 48.72 48.75 8,665 +0.02(+0.04%)
Mar 18, 2019 48.77 48.78 48.72 48.73 5,674 -0.01(-0.02%)
Mar 15, 2019 48.77 48.77 48.68 48.74 14,300 +0.14(+0.30%)
Mar 14, 2019 48.64 48.66 48.58 48.60 8,746 -0.10(-0.22%)
Mar 13, 2019 48.68 48.71 48.64 48.70 14,734 +0.03(+0.06%)
Mar 12, 2019 48.65 48.75 48.65 48.67 24,372 +0.11(+0.24%)
Mar 11, 2019 48.50 48.60 48.50 48.55 14,380 -0.01(-0.01%)
Mar 08, 2019 48.41 48.56 48.41 48.56 16,500 +0.06(+0.13%)
Mar 07, 2019 48.51 48.54 48.43 48.50 10,153 +0.10(+0.20%)
Mar 06, 2019 48.42 48.44 48.39 48.40 8,889 +0.05(+0.10%)
Mar 05, 2019 48.32 48.39 48.30 48.35 14,010 +0.00(+0.01%)
Mar 04, 2019 48.30 48.40 48.30 48.34 17,695 +0.11(+0.24%)
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.