GS Access Investment Grade Corp Bond (NY: GIGB )

45.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.68 49.71 49.52 49.53 62,255 -0.19(-0.39%)
Oct 29, 2020 49.81 49.86 49.63 49.72 99,528 -0.14(-0.28%)
Oct 28, 2020 49.99 50.03 49.84 49.87 40,128 -0.20(-0.40%)
Oct 27, 2020 50.01 50.07 49.94 50.07 41,525 +0.15(+0.31%)
Oct 26, 2020 49.91 49.96 49.84 49.91 76,002 +0.08(+0.16%)
Oct 23, 2020 49.65 49.88 49.65 49.83 42,648 +0.16(+0.32%)
Oct 22, 2020 49.70 49.74 49.65 49.67 27,864 -0.12(-0.23%)
Oct 21, 2020 49.74 49.88 49.74 49.79 35,731 -0.05(-0.09%)
Oct 20, 2020 49.83 49.93 49.82 49.83 64,609 -0.12(-0.23%)
Oct 19, 2020 50.02 50.02 49.92 49.95 26,905 -0.11(-0.22%)
Oct 16, 2020 50.11 50.15 50.04 50.06 51,621 -0.07(-0.14%)
Oct 15, 2020 50.15 50.16 50.06 50.13 315,236 -0.03(-0.05%)
Oct 14, 2020 50.08 50.16 50.08 50.16 39,680 +0.09(+0.18%)
Oct 13, 2020 50.17 50.19 50.05 50.07 22,266 -0.06(-0.12%)
Oct 12, 2020 49.89 50.16 49.89 50.12 35,357 +0.22(+0.44%)
Oct 09, 2020 49.74 49.90 49.74 49.90 20,825 +0.14(+0.28%)
Oct 08, 2020 49.73 49.86 49.69 49.76 74,867 +0.08(+0.16%)
Oct 07, 2020 49.70 49.83 49.61 49.69 22,532 -0.06(-0.13%)
Oct 06, 2020 49.70 49.90 49.69 49.75 40,596 +0.02(+0.04%)
Oct 05, 2020 49.75 49.82 49.65 49.73 40,395 -0.10(-0.20%)
Oct 02, 2020 49.84 49.84 49.63 49.83 139,687 +0.01(+0.01%)
Oct 01, 2020 49.58 49.86 49.58 49.82 56,429 +0.13(+0.26%)
Sep 30, 2020 49.71 49.74 49.60 49.69 48,569 -0.08(-0.16%)
Sep 29, 2020 49.81 49.82 49.76 49.78 182,440 -0.01(-0.02%)
Sep 28, 2020 49.56 49.78 49.56 49.78 67,344 +0.20(+0.40%)
Sep 25, 2020 49.55 49.62 49.48 49.59 40,514 -0.03(-0.06%)
Sep 24, 2020 49.69 49.69 49.56 49.62 25,358 -0.06(-0.13%)
Sep 23, 2020 50.00 50.03 49.65 49.68 35,717 -0.37(-0.73%)
Sep 22, 2020 50.07 50.07 50.04 50.05 60,329 +0.01(+0.02%)
Sep 21, 2020 50.03 50.30 50.00 50.04 87,477 -0.06(-0.13%)
Sep 18, 2020 50.17 50.30 50.02 50.10 29,747 -0.04(-0.07%)
Sep 17, 2020 50.25 50.37 50.01 50.14 346,241 -0.04(-0.07%)
Sep 16, 2020 50.20 50.38 50.06 50.17 115,995 +0.08(+0.16%)
Sep 15, 2020 50.05 50.11 50.02 50.09 35,794 +0.06(+0.13%)
Sep 14, 2020 50.06 50.10 49.97 50.03 38,080 +0.14(+0.27%)
Sep 10, 2020 49.89 49.89 49.89 0 +0.04(+0.07%)
Sep 09, 2020 49.93 49.93 49.84 49.86 45,417 +0.02(+0.04%)
Sep 08, 2020 49.80 49.91 49.80 49.84 41,703 +0.03(+0.06%)
Sep 04, 2020 50.13 50.13 49.78 49.81 70,150 -0.50(-0.99%)
Sep 03, 2020 50.37 50.37 50.22 50.31 176,465 -0.07(-0.14%)
Sep 02, 2020 50.09 50.43 50.09 50.38 159,332 +0.23(+0.47%)
Sep 01, 2020 49.89 50.15 49.83 50.15 49,662 +0.27(+0.55%)
Aug 31, 2020 49.78 49.95 49.78 49.87 36,766 +0.27(+0.54%)
Aug 27, 2020 49.60 49.60 49.60 0 -0.31(-0.61%)
Aug 25, 2020 49.91 49.91 49.91 0 -0.18(-0.36%)
Aug 24, 2020 50.19 50.22 50.04 50.09 44,898 -0.10(-0.20%)
Aug 21, 2020 50.17 50.34 50.06 50.19 35,591 +0.08(+0.16%)
Aug 20, 2020 50.15 50.15 50.01 50.11 24,396 +0.19(+0.38%)
Aug 19, 2020 50.08 50.15 49.90 49.92 181,401 -0.10(-0.20%)
Aug 18, 2020 49.98 50.06 49.96 50.02 28,170 +0.14(+0.27%)
Aug 17, 2020 49.95 50.00 49.85 49.88 32,374 +0.10(+0.20%)
Aug 14, 2020 50.01 50.01 49.77 49.78 30,141 -0.22(-0.45%)
Aug 13, 2020 50.39 50.39 49.93 50.01 35,524 -0.46(-0.91%)
Aug 12, 2020 50.70 50.70 50.39 50.47 58,897 -0.08(-0.17%)
Aug 11, 2020 50.54 50.60 50.49 50.55 26,811 -0.28(-0.54%)
Aug 10, 2020 50.99 50.99 50.79 50.83 40,707 -0.12(-0.23%)
Aug 07, 2020 51.09 51.10 50.87 50.94 182,960 -0.11(-0.21%)
Aug 06, 2020 50.99 51.10 50.96 51.05 68,224 +0.13(+0.26%)
Aug 05, 2020 50.90 50.96 50.85 50.92 43,641 -0.04(-0.07%)
Aug 04, 2020 50.78 50.96 50.78 50.95 24,169 +0.17(+0.34%)
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.