GS Access Investment Grade Corp Bond (NY: GIGB )

45.57 -0.31 (-0.68%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 45.82 46.10 45.62 45.88 1,576,039 +0.04(+0.09%)
Jun 23, 2022 45.74 46.15 45.74 45.84 36,359 +0.29(+0.63%)
Jun 22, 2022 45.67 45.73 45.55 45.55 82,636 +0.27(+0.60%)
Jun 21, 2022 45.50 45.64 45.28 45.28 59,660 -0.40(-0.88%)
Jun 17, 2022 45.71 45.77 45.49 45.68 42,951 +0.10(+0.22%)
Jun 16, 2022 44.99 45.58 44.96 45.58 42,742 +0.04(+0.09%)
Jun 15, 2022 45.41 45.57 45.07 45.54 57,138 +0.60(+1.34%)
Jun 14, 2022 45.35 45.42 44.82 44.94 69,634 -0.26(-0.56%)
Jun 13, 2022 45.31 45.54 44.90 45.20 201,079 -0.94(-2.03%)
Jun 10, 2022 46.20 46.46 45.86 46.13 1,095,634 -0.37(-0.79%)
Jun 09, 2022 46.70 46.70 46.47 46.50 48,258 -0.26(-0.56%)
Jun 08, 2022 46.87 46.97 46.76 46.76 38,001 -0.24(-0.51%)
Jun 07, 2022 46.89 47.09 46.88 47.00 50,241 +0.20(+0.43%)
Jun 06, 2022 47.02 47.02 46.77 46.80 35,713 -0.27(-0.56%)
Jun 03, 2022 46.93 47.06 46.93 47.06 40,736 -0.14(-0.30%)
Jun 02, 2022 47.26 47.27 47.00 47.20 42,793 +0.02(+0.05%)
Jun 01, 2022 47.56 47.58 47.06 47.18 26,257 -0.34(-0.72%)
May 31, 2022 47.44 47.59 47.30 47.52 31,330 -0.27(-0.57%)
May 27, 2022 47.73 47.91 47.66 47.79 116,893 +0.17(+0.35%)
May 26, 2022 47.61 47.81 47.53 47.62 118,639 +0.08(+0.16%)
May 25, 2022 47.37 47.56 47.32 47.55 44,223 +0.41(+0.86%)
May 24, 2022 46.88 47.20 46.88 47.14 46,778 +0.49(+1.06%)
May 23, 2022 46.77 46.77 46.38 46.65 60,441 -0.13(-0.28%)
May 20, 2022 46.66 46.82 46.64 46.78 73,401 +0.20(+0.43%)
May 19, 2022 46.77 46.78 46.52 46.58 31,381 +0.15(+0.33%)
May 18, 2022 46.22 46.43 46.22 46.43 24,214 +0.16(+0.34%)
May 17, 2022 46.30 46.37 46.21 46.27 30,766 -0.25(-0.53%)
May 16, 2022 46.54 46.69 46.51 46.52 99,441 +0.06(+0.13%)
May 13, 2022 46.60 46.76 46.19 46.45 56,939 -0.22(-0.47%)
May 12, 2022 46.76 46.89 46.48 46.67 174,876 -0.02(-0.03%)
May 11, 2022 46.29 46.75 46.29 46.69 21,709 +0.18(+0.39%)
May 10, 2022 46.60 46.71 46.47 46.51 32,613 +0.17(+0.37%)
May 09, 2022 46.05 46.37 45.97 46.34 58,204 +0.14(+0.30%)
May 06, 2022 46.19 46.40 45.96 46.20 47,625 -0.28(-0.60%)
May 05, 2022 46.77 46.77 46.24 46.48 51,372 -0.69(-1.45%)
May 04, 2022 46.63 47.18 46.55 47.16 51,483 +0.42(+0.90%)
May 03, 2022 46.88 46.94 46.69 46.74 50,435 +0.18(+0.40%)
May 02, 2022 46.62 46.65 46.34 46.56 73,050 -0.30(-0.64%)
Apr 29, 2022 46.97 47.16 46.83 46.86 69,394 -0.41(-0.88%)
Apr 28, 2022 47.08 47.27 47.05 47.27 26,648 +0.05(+0.12%)
Apr 27, 2022 47.55 47.55 47.21 47.22 312,980 -0.37(-0.77%)
Apr 26, 2022 47.80 47.80 47.53 47.59 17,253 +0.00(+0.01%)
Apr 25, 2022 47.34 47.64 47.34 47.59 32,825 +0.43(+0.92%)
Apr 22, 2022 47.10 47.36 47.04 47.15 48,472 -0.05(-0.11%)
Apr 21, 2022 47.54 47.54 47.10 47.20 45,272 -0.41(-0.85%)
Apr 20, 2022 47.46 47.71 47.45 47.61 72,786 +0.44(+0.93%)
Apr 19, 2022 47.34 47.41 47.17 47.17 38,647 -0.41(-0.87%)
Apr 18, 2022 47.77 47.82 47.54 47.59 49,828 -0.29(-0.60%)
Apr 14, 2022 48.26 48.26 47.86 47.87 40,323 -0.46(-0.94%)
Apr 13, 2022 48.22 48.36 48.19 48.33 44,342 +0.19(+0.39%)
Apr 12, 2022 48.33 48.47 48.13 48.14 58,763 +0.09(+0.20%)
Apr 11, 2022 48.18 48.21 47.80 48.05 88,530 -0.43(-0.88%)
Apr 08, 2022 48.51 48.60 48.37 48.47 98,483 -0.36(-0.74%)
Apr 07, 2022 48.98 49.02 48.77 48.84 34,888 -0.21(-0.44%)
Apr 06, 2022 48.74 49.22 48.74 49.05 44,367 -0.21(-0.42%)
Apr 05, 2022 49.82 49.87 49.24 49.26 30,152 -0.74(-1.48%)
Apr 04, 2022 50.08 50.08 49.55 50.00 38,692 +0.16(+0.32%)
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.