GS Access Investment Grade Corp Bond (NY: GIGB )

45.31 -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.67 50.80 50.61 50.80 51,271 +0.12(+0.23%)
Jul 30, 2020 50.63 50.72 50.56 50.68 21,824 +0.01(+0.02%)
Jul 29, 2020 50.40 50.68 50.40 50.67 31,252 +0.21(+0.41%)
Jul 28, 2020 50.47 50.53 50.45 50.46 20,189 -0.04(-0.08%)
Jul 27, 2020 50.59 50.63 50.48 50.50 30,328 -0.14(-0.28%)
Jul 24, 2020 50.62 50.69 50.55 50.65 79,136 -0.09(-0.18%)
Jul 23, 2020 50.73 51.04 50.62 50.74 67,922 +0.08(+0.16%)
Jul 22, 2020 50.55 50.68 50.55 50.66 39,155 +0.15(+0.30%)
Jul 21, 2020 50.55 50.61 50.49 50.50 29,739 +0.11(+0.21%)
Jul 20, 2020 50.47 50.47 50.39 50.40 31,850 +0.04(+0.09%)
Jul 17, 2020 50.35 50.48 50.28 50.35 48,038 +0.07(+0.14%)
Jul 16, 2020 50.26 50.74 50.18 50.28 296,988 +0.14(+0.29%)
Jul 15, 2020 50.02 50.22 50.02 50.13 109,784 +0.08(+0.16%)
Jul 14, 2020 49.85 50.09 49.85 50.06 20,307 +0.26(+0.53%)
Jul 13, 2020 49.92 49.98 49.79 49.79 30,671 -0.09(-0.18%)
Jul 10, 2020 50.40 50.40 49.88 49.88 78,913 -0.11(-0.22%)
Jul 09, 2020 49.76 50.09 49.76 49.99 200,484 +0.19(+0.39%)
Jul 08, 2020 49.80 49.85 49.75 49.80 50,311 -0.04(-0.08%)
Jul 07, 2020 49.73 49.94 49.65 49.84 98,282 +0.11(+0.23%)
Jul 06, 2020 49.60 49.74 49.60 49.73 52,900 +0.09(+0.19%)
Jul 02, 2020 49.51 49.98 49.51 49.63 46,701 +0.10(+0.20%)
Jul 01, 2020 49.19 49.53 49.19 49.53 310,600 +0.21(+0.43%)
Jun 30, 2020 49.26 49.35 49.19 49.32 41,908 +0.14(+0.29%)
Jun 29, 2020 48.94 49.36 48.94 49.18 24,684 +0.25(+0.51%)
Jun 26, 2020 49.02 49.02 48.89 48.93 40,550 -0.01(-0.02%)
Jun 25, 2020 48.91 49.45 48.84 48.94 187,566 +0.01(+0.02%)
Jun 24, 2020 48.89 48.95 48.81 48.93 37,453 -0.08(-0.16%)
Jun 23, 2020 49.06 49.15 49.01 49.01 21,686 -0.04(-0.07%)
Jun 22, 2020 49.10 49.20 48.95 49.05 37,811 +0.04(+0.07%)
Jun 19, 2020 49.15 49.15 48.96 49.01 45,465 -0.03(-0.05%)
Jun 18, 2020 49.01 49.07 48.89 49.04 22,039 +0.03(+0.05%)
Jun 17, 2020 49.17 49.17 48.79 49.01 30,807 -0.09(-0.19%)
Jun 16, 2020 49.39 49.39 49.06 49.11 59,677 -0.08(-0.15%)
Jun 15, 2020 48.51 49.27 48.51 49.18 48,593 +0.62(+1.27%)
Jun 12, 2020 48.72 48.74 48.47 48.57 25,134 +0.13(+0.26%)
Jun 11, 2020 48.72 48.72 48.30 48.44 34,416 -0.50(-1.02%)
Jun 10, 2020 48.55 48.94 48.55 48.94 37,115 +0.26(+0.53%)
Jun 09, 2020 48.73 48.76 48.66 48.68 46,921 -0.04(-0.09%)
Jun 08, 2020 48.64 48.77 48.64 48.72 182,648 +0.08(+0.17%)
Jun 05, 2020 48.65 48.65 48.40 48.64 41,779 +0.18(+0.37%)
Jun 04, 2020 48.51 48.55 48.38 48.47 18,684 -0.07(-0.15%)
Jun 03, 2020 48.64 48.64 48.47 48.54 20,919 -0.08(-0.17%)
Jun 02, 2020 48.49 48.62 48.47 48.62 19,497 +0.17(+0.35%)
Jun 01, 2020 48.40 48.45 48.36 48.45 97,259 -0.01(-0.03%)
May 29, 2020 48.21 48.51 48.18 48.46 17,690 +0.24(+0.49%)
May 28, 2020 48.15 48.22 48.07 48.22 17,635 +0.06(+0.13%)
May 27, 2020 48.09 48.17 48.01 48.16 41,487 +0.15(+0.32%)
May 26, 2020 48.13 48.15 48.01 48.01 25,262 -0.06(-0.12%)
May 22, 2020 48.10 48.10 48.02 48.07 109,053 +0.11(+0.22%)
May 21, 2020 48.02 48.14 47.96 47.96 14,533 -0.18(-0.37%)
May 20, 2020 47.81 48.14 47.74 48.14 84,138 +0.47(+0.99%)
May 19, 2020 47.66 47.70 47.55 47.67 28,161 +0.19(+0.40%)
May 18, 2020 47.48 47.59 47.43 47.47 30,423 +0.08(+0.18%)
May 15, 2020 47.14 47.39 47.14 47.39 17,466 +0.29(+0.63%)
May 14, 2020 47.08 47.11 46.91 47.10 40,590 +0.17(+0.36%)
May 13, 2020 47.06 47.06 46.83 46.93 24,603 +0.09(+0.19%)
May 12, 2020 46.93 46.97 46.72 46.84 26,593 +0.43(+0.92%)
May 11, 2020 46.63 46.65 46.20 46.41 34,921 -0.28(-0.60%)
May 08, 2020 46.82 46.85 46.63 46.69 33,589 -0.22(-0.46%)
May 07, 2020 46.76 46.92 46.76 46.91 20,892 +0.04(+0.09%)
May 06, 2020 46.98 47.01 46.82 46.86 22,223 -0.38(-0.81%)
May 05, 2020 47.25 47.44 47.25 47.25 22,653 -0.02(-0.04%)
May 04, 2020 47.47 47.47 47.26 47.26 84,527 -0.05(-0.12%)
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.