GS Access Investment Grade Corp Bond (NY: GIGB )

45.68 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.94 48.05 47.94 48.04 19,841 +0.08(+0.16%)
Sep 27, 2019 47.97 48.00 47.94 47.97 22,253 +0.02(+0.05%)
Sep 26, 2019 47.97 48.03 47.93 47.94 49,437 +0.09(+0.19%)
Sep 25, 2019 48.08 48.08 47.81 47.85 21,342 -0.27(-0.57%)
Sep 24, 2019 48.00 48.16 48.00 48.13 59,680 +0.15(+0.32%)
Sep 23, 2019 48.03 48.09 47.96 47.97 12,968 +0.04(+0.08%)
Sep 20, 2019 47.79 47.95 47.74 47.94 15,271 +0.27(+0.56%)
Sep 19, 2019 47.74 47.76 47.67 47.67 18,832 +0.11(+0.23%)
Sep 18, 2019 47.58 47.71 47.50 47.56 10,481 +0.07(+0.14%)
Sep 17, 2019 47.35 47.52 47.35 47.49 12,411 +0.12(+0.24%)
Sep 16, 2019 47.29 47.43 47.27 47.38 29,731 +0.19(+0.41%)
Sep 13, 2019 47.37 47.42 47.18 47.18 31,198 -0.35(-0.74%)
Sep 12, 2019 47.71 47.71 47.49 47.54 14,850 -0.05(-0.10%)
Sep 11, 2019 47.65 47.65 47.56 47.58 7,042 -0.04(-0.09%)
Sep 10, 2019 47.89 47.89 47.61 47.62 14,507 -0.33(-0.70%)
Sep 09, 2019 47.97 48.04 47.94 47.96 17,872 -0.29(-0.60%)
Sep 06, 2019 48.17 48.26 48.12 48.25 228,423 +0.19(+0.39%)
Sep 05, 2019 48.13 48.13 48.01 48.06 12,522 -0.34(-0.70%)
Sep 04, 2019 48.33 48.44 48.29 48.40 683,527 +0.06(+0.12%)
Sep 03, 2019 48.35 48.49 48.27 48.34 461,225 -0.03(-0.06%)
Aug 30, 2019 48.32 48.39 48.23 48.37 80,385 -0.01(-0.03%)
Aug 29, 2019 48.37 48.38 48.24 48.38 14,118 -0.04(-0.08%)
Aug 28, 2019 48.56 48.57 48.42 48.42 40,563 +0.02(+0.04%)
Aug 27, 2019 48.31 48.45 48.31 48.40 26,492 +0.13(+0.27%)
Aug 26, 2019 48.34 48.37 48.19 48.27 138,432 -0.01(-0.02%)
Aug 23, 2019 48.08 48.33 48.06 48.28 253,406 +0.22(+0.45%)
Aug 22, 2019 48.18 48.19 48.06 48.06 62,554 -0.14(-0.29%)
Aug 21, 2019 48.04 48.25 48.04 48.20 24,911 +0.06(+0.13%)
Aug 20, 2019 48.03 48.14 48.01 48.14 171,038 +0.24(+0.50%)
Aug 19, 2019 47.88 47.96 47.87 47.90 14,292 -0.14(-0.28%)
Aug 16, 2019 47.98 48.08 47.91 48.04 13,233 -0.01(-0.03%)
Aug 15, 2019 47.85 48.06 47.85 48.05 46,122 +0.21(+0.44%)
Aug 14, 2019 47.79 47.88 47.79 47.84 50,093 +0.16(+0.33%)
Aug 13, 2019 47.77 47.77 47.66 47.68 11,225 -0.08(-0.18%)
Aug 12, 2019 47.60 47.78 47.60 47.77 30,562 +0.28(+0.60%)
Aug 09, 2019 47.56 47.60 47.47 47.48 19,030 -0.07(-0.15%)
Aug 08, 2019 47.42 47.55 47.33 47.55 12,483 +0.07(+0.15%)
Aug 07, 2019 47.70 47.70 47.48 47.48 27,192 +0.02(+0.04%)
Aug 06, 2019 47.32 47.47 47.32 47.46 349,178 +0.14(+0.29%)
Aug 05, 2019 47.37 47.37 47.28 47.33 30,764 +0.05(+0.11%)
Aug 02, 2019 47.20 47.27 47.17 47.27 20,889 +0.03(+0.06%)
Aug 01, 2019 47.04 47.26 47.04 47.24 87,535 +0.34(+0.73%)
Jul 31, 2019 46.89 46.94 46.70 46.90 20,569 +0.09(+0.20%)
Jul 30, 2019 46.85 46.87 46.77 46.81 18,080 -0.05(-0.10%)
Jul 29, 2019 46.91 46.91 46.85 46.86 29,449 -0.00(-0.00%)
Jul 26, 2019 46.87 46.87 46.79 46.86 18,096 +0.07(+0.16%)
Jul 25, 2019 46.74 46.81 46.69 46.78 12,367 -0.10(-0.21%)
Jul 24, 2019 46.88 46.90 46.80 46.88 16,209 +0.12(+0.26%)
Jul 23, 2019 46.77 46.79 46.71 46.76 26,333 -0.01(-0.03%)
Jul 22, 2019 46.81 46.82 46.75 46.77 71,926 +0.10(+0.21%)
Jul 19, 2019 46.70 46.74 46.66 46.68 12,173 -0.07(-0.15%)
Jul 18, 2019 46.62 46.75 46.57 46.75 11,669 +0.15(+0.31%)
Jul 17, 2019 46.47 46.66 46.47 46.60 23,007 +0.16(+0.34%)
Jul 16, 2019 46.42 46.46 46.38 46.44 13,869 -0.12(-0.26%)
Jul 15, 2019 46.57 46.57 46.49 46.57 17,461 +0.07(+0.16%)
Jul 12, 2019 46.40 46.51 46.39 46.49 30,489 +0.07(+0.14%)
Jul 11, 2019 46.55 46.58 46.40 46.43 39,945 -0.18(-0.39%)
Jul 10, 2019 46.61 46.66 46.55 46.61 13,190 +0.01(+0.03%)
Jul 09, 2019 46.56 46.63 46.55 46.59 12,805 -0.07(-0.16%)
Jul 08, 2019 46.76 46.76 46.66 46.67 13,960 -0.03(-0.07%)
Jul 05, 2019 46.73 46.73 46.54 46.70 20,838 -0.30(-0.65%)
Jul 03, 2019 46.90 47.01 46.90 47.00 23,360 +0.12(+0.26%)
Jul 02, 2019 46.76 46.90 46.76 46.88 15,495 +0.12(+0.26%)
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.