GS Access Investment Grade Corp Bond (NY: GIGB )

44.99 +0.06 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.47 45.58 45.47 45.55 31,224 +0.08(+0.18%)
May 30, 2019 45.36 45.48 45.36 45.47 13,403 +0.23(+0.51%)
May 29, 2019 45.34 45.35 45.23 45.24 28,226 -0.07(-0.16%)
May 28, 2019 45.24 45.32 45.24 45.31 13,714 +0.10(+0.23%)
May 24, 2019 45.21 45.23 45.19 45.21 8,575 +0.03(+0.06%)
May 23, 2019 45.07 45.23 45.07 45.18 6,770 +0.10(+0.23%)
May 22, 2019 45.08 45.11 45.06 45.08 8,547 +0.07(+0.16%)
May 21, 2019 45.01 45.08 45.00 45.00 22,656 -0.07(-0.16%)
May 20, 2019 45.08 45.11 45.04 45.08 12,686 -0.05(-0.11%)
May 17, 2019 45.10 45.16 45.10 45.13 15,941 +0.02(+0.04%)
May 16, 2019 45.14 45.14 45.09 45.11 14,625 -0.04(-0.08%)
May 15, 2019 45.14 45.15 45.08 45.15 7,789 +0.09(+0.20%)
May 14, 2019 45.07 45.08 45.00 45.05 11,952 +0.04(+0.08%)
May 13, 2019 45.03 45.06 44.95 45.02 7,597 +0.05(+0.10%)
May 10, 2019 45.00 45.00 44.93 44.97 15,172 -0.00(-0.00%)
May 09, 2019 45.02 45.02 44.94 44.97 23,135 +0.02(+0.05%)
May 08, 2019 45.07 45.07 44.95 44.95 12,308 -0.11(-0.25%)
May 07, 2019 45.05 45.10 45.05 45.06 10,496 +0.04(+0.10%)
May 06, 2019 45.00 45.07 45.00 45.02 14,483 +0.06(+0.13%)
May 03, 2019 44.97 44.98 44.91 44.96 23,418 +0.13(+0.28%)
May 02, 2019 44.94 44.95 44.81 44.83 13,422 -0.16(-0.35%)
May 01, 2019 45.09 45.19 44.96 44.99 14,573 -0.09(-0.20%)
Apr 30, 2019 45.03 45.08 45.00 45.08 22,193 +0.08(+0.18%)
Apr 29, 2019 45.03 45.04 44.99 45.00 10,655 -0.11(-0.23%)
Apr 26, 2019 45.13 45.13 45.06 45.11 23,702 +0.14(+0.30%)
Apr 25, 2019 45.01 45.01 44.92 44.97 9,020 -0.02(-0.04%)
Apr 24, 2019 44.98 45.02 44.95 44.99 12,562 +0.16(+0.35%)
Apr 23, 2019 44.82 44.85 44.77 44.83 29,323 +0.10(+0.23%)
Apr 22, 2019 44.68 44.78 44.68 44.73 21,451 -0.08(-0.18%)
Apr 18, 2019 44.87 44.87 44.78 44.81 39,798 +0.04(+0.08%)
Apr 17, 2019 44.84 44.84 44.76 44.77 11,442 -0.00(-0.01%)
Apr 16, 2019 44.86 44.86 44.75 44.78 27,800 -0.13(-0.29%)
Apr 15, 2019 44.88 44.93 44.88 44.91 29,791 +0.06(+0.14%)
Apr 12, 2019 44.85 44.90 44.82 44.85 18,851 -0.04(-0.08%)
Apr 11, 2019 44.91 44.92 44.86 44.88 1,034,244 -0.08(-0.17%)
Apr 10, 2019 44.91 44.96 44.90 44.96 6,329 +0.15(+0.32%)
Apr 09, 2019 44.85 44.85 44.78 44.81 11,060 +0.06(+0.13%)
Apr 08, 2019 44.70 44.77 44.70 44.75 17,463 -0.00(-0.01%)
Apr 05, 2019 44.70 44.77 44.70 44.76 14,552 +0.04(+0.09%)
Apr 04, 2019 44.66 44.72 44.64 44.72 135,629 +0.10(+0.22%)
Apr 03, 2019 44.62 44.65 44.62 44.62 8,088 -0.07(-0.15%)
Apr 02, 2019 44.65 44.71 44.65 44.69 16,303 +0.04(+0.09%)
Apr 01, 2019 44.72 44.73 44.62 44.65 9,668 -0.18(-0.41%)
Mar 29, 2019 44.79 44.86 44.75 44.83 74,531 -0.01(-0.03%)
Mar 28, 2019 44.85 44.85 44.76 44.85 8,525 +0.04(+0.09%)
Mar 27, 2019 44.85 44.85 44.76 44.80 17,585 +0.07(+0.15%)
Mar 26, 2019 44.66 44.75 44.66 44.73 13,666 +0.02(+0.05%)
Mar 25, 2019 44.55 44.77 44.55 44.71 15,132 +0.12(+0.27%)
Mar 22, 2019 44.52 44.63 44.52 44.59 20,125 +0.26(+0.58%)
Mar 21, 2019 44.38 44.38 44.29 44.33 14,147 +0.03(+0.07%)
Mar 20, 2019 44.10 44.30 44.06 44.30 12,479 +0.21(+0.48%)
Mar 19, 2019 44.06 44.10 44.06 44.09 9,581 +0.02(+0.04%)
Mar 18, 2019 44.11 44.11 44.06 44.07 6,274 -0.01(-0.02%)
Mar 15, 2019 44.10 44.10 44.02 44.08 15,813 +0.13(+0.30%)
Mar 14, 2019 43.99 44.00 43.93 43.95 9,671 -0.09(-0.22%)
Mar 13, 2019 44.02 44.05 43.99 44.04 16,292 +0.03(+0.06%)
Mar 12, 2019 44.00 44.09 44.00 44.01 26,950 +0.10(+0.24%)
Mar 11, 2019 43.86 43.95 43.86 43.91 15,901 -0.00(-0.01%)
Mar 08, 2019 43.78 43.91 43.78 43.91 18,245 +0.06(+0.13%)
Mar 07, 2019 43.87 43.90 43.80 43.86 11,227 +0.09(+0.20%)
Mar 06, 2019 43.79 43.81 43.76 43.77 9,829 +0.04(+0.10%)
Mar 05, 2019 43.70 43.76 43.67 43.72 15,492 +0.00(+0.01%)
Mar 04, 2019 43.68 43.77 43.68 43.72 19,567 +0.10(+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.