GS Access Investment Grade Corp Bond (NY: GIGB )

45.79 -0.07 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.37 45.72 45.37 45.51 40,754 -0.11(-0.24%)
Mar 30, 2020 45.31 45.70 45.28 45.62 18,720 +0.77(+1.72%)
Mar 27, 2020 45.27 45.27 44.46 44.84 20,716 +0.14(+0.32%)
Mar 26, 2020 44.26 45.00 44.24 44.70 42,636 +0.26(+0.58%)
Mar 25, 2020 43.89 45.13 43.26 44.45 1,232,539 +1.39(+3.22%)
Mar 24, 2020 41.60 43.24 41.60 43.06 445,333 +1.33(+3.19%)
Mar 23, 2020 40.94 42.14 40.85 41.73 843,362 +2.55(+6.51%)
Mar 20, 2020 39.67 40.67 39.11 39.18 50,777 -0.11(-0.27%)
Mar 19, 2020 40.03 40.66 38.77 39.28 219,125 -1.20(-2.96%)
Mar 18, 2020 41.57 42.76 40.00 40.48 206,140 -2.26(-5.30%)
Mar 17, 2020 44.05 44.09 42.61 42.75 131,328 -1.41(-3.20%)
Mar 16, 2020 43.48 44.59 43.18 44.16 156,648 -1.18(-2.61%)
Mar 13, 2020 44.42 45.34 43.92 45.34 323,129 +1.69(+3.86%)
Mar 12, 2020 44.86 45.85 43.19 43.66 232,603 -2.01(-4.40%)
Mar 11, 2020 47.07 47.07 45.61 45.67 76,132 -1.17(-2.51%)
Mar 10, 2020 47.93 47.93 46.84 46.84 107,946 -0.89(-1.86%)
Mar 09, 2020 48.30 48.30 47.58 47.73 56,101 -1.02(-2.10%)
Mar 06, 2020 48.80 48.86 48.54 48.75 107,972 +0.24(+0.49%)
Mar 05, 2020 48.53 48.61 48.44 48.51 39,006 +0.08(+0.16%)
Mar 04, 2020 48.51 48.66 48.42 48.43 42,156 +0.04(+0.07%)
Mar 03, 2020 47.93 48.63 47.93 48.40 112,470 +0.50(+1.04%)
Mar 02, 2020 48.03 48.14 47.88 47.90 60,171 -0.04(-0.09%)
Feb 28, 2020 47.62 47.96 47.60 47.94 68,835 +0.43(+0.90%)
Feb 27, 2020 47.78 47.78 47.49 47.52 42,619 -0.23(-0.48%)
Feb 26, 2020 47.76 47.89 47.74 47.75 15,879 -0.08(-0.17%)
Feb 25, 2020 47.92 47.95 47.81 47.83 35,890 +0.03(+0.06%)
Feb 24, 2020 47.92 47.93 47.80 47.80 140,686 +0.01(+0.02%)
Feb 21, 2020 47.87 47.88 47.75 47.79 25,502 +0.12(+0.24%)
Feb 20, 2020 47.63 47.69 47.62 47.68 22,612 +0.09(+0.19%)
Feb 19, 2020 47.55 47.62 47.55 47.59 18,060 -0.02(-0.04%)
Feb 18, 2020 47.61 47.68 47.57 47.61 26,441 +0.05(+0.11%)
Feb 14, 2020 47.59 47.59 47.53 47.55 16,249 +0.09(+0.19%)
Feb 13, 2020 47.49 47.52 47.44 47.46 53,961 +0.00(+0.01%)
Feb 12, 2020 47.46 47.49 47.40 47.46 24,828 -0.03(-0.06%)
Feb 11, 2020 47.48 47.55 47.48 47.49 21,526 -0.03(-0.06%)
Feb 10, 2020 47.57 47.57 47.49 47.52 26,234 +0.05(+0.11%)
Feb 07, 2020 47.45 47.51 47.42 47.46 21,553 +0.17(+0.36%)
Feb 06, 2020 47.24 47.36 47.24 47.30 24,004 +0.04(+0.07%)
Feb 05, 2020 47.25 47.32 47.23 47.26 28,147 -0.04(-0.07%)
Feb 04, 2020 47.28 47.35 47.26 47.30 29,330 -0.16(-0.33%)
Feb 03, 2020 47.41 47.48 47.33 47.45 22,964 -0.04(-0.09%)
Jan 31, 2020 47.39 47.51 47.38 47.50 28,173 +0.17(+0.35%)
Jan 30, 2020 47.31 47.42 47.31 47.33 36,495 -0.03(-0.06%)
Jan 29, 2020 47.32 47.37 47.27 47.35 43,310 +0.13(+0.29%)
Jan 28, 2020 47.25 47.27 47.20 47.22 438,838 -0.08(-0.17%)
Jan 27, 2020 47.25 47.32 47.22 47.30 43,596 +0.07(+0.15%)
Jan 24, 2020 47.21 47.26 47.18 47.23 26,815 +0.10(+0.20%)
Jan 23, 2020 47.10 47.19 47.09 47.13 47,147 +0.06(+0.13%)
Jan 22, 2020 47.09 47.12 47.05 47.07 41,922 +0.04(+0.08%)
Jan 21, 2020 46.95 47.05 46.92 47.04 14,082 +0.16(+0.34%)
Jan 17, 2020 46.74 46.88 46.74 46.88 16,858 +0.05(+0.12%)
Jan 16, 2020 46.82 46.85 46.75 46.82 10,067 +0.02(+0.04%)
Jan 15, 2020 46.82 46.82 46.74 46.80 23,981 +0.12(+0.26%)
Jan 14, 2020 46.66 46.70 46.60 46.68 11,881 +0.02(+0.04%)
Jan 13, 2020 46.62 46.69 46.62 46.66 19,922 -0.06(-0.13%)
Jan 10, 2020 46.64 46.74 46.64 46.73 33,604 +0.15(+0.31%)
Jan 09, 2020 46.40 46.59 46.39 46.58 46,150 +0.14(+0.31%)
Jan 08, 2020 46.54 46.55 46.35 46.44 69,113 -0.05(-0.11%)
Jan 07, 2020 46.53 46.59 46.48 46.49 16,174 -0.15(-0.32%)
Jan 06, 2020 46.74 46.76 46.58 46.64 36,558 -0.08(-0.17%)
Jan 03, 2020 46.62 46.77 46.62 46.72 115,409 +0.11(+0.25%)
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.