GS Access Investment Grade Corp Bond (NY: GIGB )

45.88 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 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%)
Apr 01, 2022 49.49 49.97 49.35 49.84 84,469 +0.01(+0.02%)
Mar 31, 2022 49.93 50.05 49.83 49.83 36,686 -0.10(-0.20%)
Mar 30, 2022 49.70 49.93 49.69 49.93 18,803 +0.13(+0.25%)
Mar 29, 2022 49.76 49.81 49.59 49.80 27,718 +0.34(+0.70%)
Mar 28, 2022 49.39 49.52 49.26 49.46 29,593 +0.19(+0.39%)
Mar 25, 2022 49.40 49.41 49.13 49.27 51,582 -0.31(-0.63%)
Mar 24, 2022 49.19 49.76 49.18 49.58 80,326 +0.02(+0.04%)
Mar 23, 2022 49.44 49.60 49.37 49.56 27,578 +0.15(+0.30%)
Mar 22, 2022 49.40 49.48 49.35 49.41 43,339 -0.16(-0.32%)
Mar 21, 2022 49.80 49.86 49.53 49.57 33,952 -0.58(-1.16%)
Mar 18, 2022 49.93 50.21 49.92 50.15 47,754 +0.12(+0.25%)
Mar 17, 2022 49.80 50.09 49.77 50.03 40,978 +0.44(+0.89%)
Mar 16, 2022 49.49 49.59 49.03 49.59 231,918 +0.46(+0.93%)
Mar 15, 2022 49.18 49.26 48.84 49.13 875,998 +0.17(+0.34%)
Mar 14, 2022 49.20 49.20 48.96 48.96 95,637 -0.60(-1.20%)
Mar 11, 2022 49.60 49.65 49.54 49.56 389,944 -0.03(-0.06%)
Mar 10, 2022 49.69 49.69 49.44 49.59 71,083 -0.47(-0.94%)
Mar 09, 2022 50.02 50.19 50.01 50.06 30,951 +0.08(+0.15%)
Mar 08, 2022 49.99 50.13 49.65 49.98 69,088 -0.27(-0.54%)
Mar 07, 2022 50.59 50.66 50.06 50.26 68,514 -0.56(-1.10%)
Mar 04, 2022 51.09 51.20 50.81 50.82 104,035 -0.00(-0.00%)
Mar 03, 2022 50.77 50.89 50.72 50.82 53,734 +0.18(+0.36%)
Mar 02, 2022 51.01 51.05 50.64 50.64 82,363 -0.66(-1.28%)
Mar 01, 2022 51.25 51.58 51.25 51.30 21,052 +0.06(+0.12%)
Feb 28, 2022 50.96 51.36 50.96 51.23 37,622 +0.45(+0.88%)
Feb 25, 2022 50.65 50.79 50.68 50.79 31,078 +0.20(+0.39%)
Feb 24, 2022 50.39 50.61 50.39 50.59 76,210 +0.17(+0.35%)
Feb 23, 2022 50.72 50.72 50.42 50.42 61,049 -0.41(-0.81%)
Feb 22, 2022 50.73 50.83 50.73 50.83 87,132 -0.01(-0.02%)
Feb 18, 2022 50.84 0 +0.06(+0.12%)
Feb 17, 2022 50.76 50.91 50.68 50.78 87,954 +0.05(+0.10%)
Feb 16, 2022 50.79 50.79 50.54 50.73 58,313 +0.04(+0.09%)
Feb 15, 2022 50.86 50.92 50.68 50.69 31,159 -0.21(-0.41%)
Feb 14, 2022 51.03 51.09 50.89 50.89 95,475 -0.35(-0.68%)
Feb 11, 2022 51.06 51.35 50.90 51.24 108,120 +0.23(+0.46%)
Feb 10, 2022 51.31 51.42 50.85 51.01 73,232 -0.57(-1.11%)
Feb 09, 2022 51.60 51.76 51.57 51.58 165,761 +0.15(+0.29%)
Feb 08, 2022 51.55 51.67 51.37 51.43 75,608 -0.20(-0.38%)
Feb 07, 2022 51.45 51.66 51.45 51.63 40,792 +0.12(+0.23%)
Feb 04, 2022 51.45 51.59 51.42 51.51 76,571 -0.50(-0.96%)
Feb 03, 2022 51.95 52.10 52.01 57,367 -0.35(-0.67%)
Feb 02, 2022 52.45 52.56 52.33 52.36 66,605 +0.05(+0.09%)
Feb 01, 2022 52.19 52.36 52.13 52.31 31,094 -0.02(-0.03%)
Jan 31, 2022 52.28 52.39 52.33 38,570 +0.01(+0.02%)
Jan 28, 2022 52.10 52.32 52.10 52.31 34,491 +0.05(+0.11%)
Jan 27, 2022 52.39 52.46 52.24 52.26 41,639 +0.04(+0.08%)
Jan 26, 2022 52.66 52.66 52.19 52.22 39,134 -0.30(-0.56%)
Jan 25, 2022 52.62 52.71 52.37 52.52 80,608 -0.13(-0.26%)
Jan 24, 2022 52.75 52.80 52.63 52.65 130,864 -0.14(-0.26%)
Jan 21, 2022 52.57 52.84 52.57 52.79 29,912 +0.30(+0.57%)
Jan 20, 2022 52.63 52.63 52.37 52.49 60,494 -0.04(-0.08%)
Jan 19, 2022 52.60 52.70 52.53 52.53 39,446 +0.08(+0.16%)
Jan 18, 2022 52.62 52.62 52.44 52.45 157,526 -0.44(-0.84%)
Jan 14, 2022 52.89 0 -0.38(-0.72%)
Jan 13, 2022 53.16 53.28 53.12 53.28 28,581 +0.11(+0.21%)
Jan 12, 2022 53.15 53.28 53.15 53.16 138,114 +0.01(+0.01%)
Jan 11, 2022 53.02 53.19 53.01 53.16 111,429 +0.13(+0.25%)
Jan 10, 2022 52.98 53.06 52.85 53.03 46,875 -0.07(-0.14%)
Jan 07, 2022 53.24 53.24 53.05 53.10 60,059 -0.20(-0.37%)
Jan 06, 2022 53.27 53.37 53.20 53.30 57,780 -0.07(-0.14%)
Jan 05, 2022 53.69 53.70 53.34 53.37 48,055 -0.27(-0.50%)
Jan 04, 2022 53.52 53.64 53.47 53.64 49,179 +0.03(+0.06%)
Jan 03, 2022 53.83 53.83 53.61 53.61 37,178 -0.48(-0.89%)
Dec 31, 2021 54.15 54.25 54.07 54.09 38,470 -0.03(-0.06%)
Dec 30, 2021 54.05 54.18 53.95 54.12 23,759 +0.17(+0.32%)
Dec 29, 2021 53.99 54.05 53.91 53.95 32,743 -0.24(-0.44%)
Dec 28, 2021 54.36 54.37 54.18 54.19 34,840 -0.15(-0.28%)
Dec 27, 2021 54.24 54.38 54.24 54.34 38,630 +0.08(+0.16%)
Dec 23, 2021 54.23 54.28 54.12 54.26 55,391 -0.02(-0.04%)
Dec 22, 2021 54.26 54.28 54.20 54.28 39,437 +0.09(+0.17%)
Dec 21, 2021 53.97 54.20 53.95 54.19 35,814 +0.08(+0.14%)
Dec 20, 2021 54.28 54.28 54.10 54.11 43,549 -0.24(-0.44%)
Dec 17, 2021 54.37 54.40 54.30 54.35 36,956 +0.15(+0.27%)
Dec 16, 2021 54.24 54.38 54.09 54.20 29,941 -0.03(-0.06%)
Dec 15, 2021 54.02 54.23 54.02 54.23 25,035 +0.06(+0.11%)
Dec 14, 2021 54.14 54.25 54.13 54.17 23,874 -0.20(-0.37%)
Dec 13, 2021 54.35 54.55 54.35 54.38 32,226 +0.20(+0.37%)
Dec 10, 2021 54.16 54.36 54.13 54.17 46,984 +0.03(+0.06%)
Dec 09, 2021 54.25 54.29 54.11 54.14 45,158 -0.03(-0.06%)
Dec 08, 2021 54.46 54.46 54.09 54.17 27,512 -0.30(-0.54%)
Dec 07, 2021 54.44 54.61 54.42 54.47 26,658 +0.03(+0.06%)
Dec 06, 2021 54.67 54.67 54.43 54.44 31,631 -0.24(-0.43%)
Dec 03, 2021 54.32 54.74 54.29 54.67 23,168 +0.38(+0.70%)
Dec 02, 2021 54.20 54.30 54.13 54.29 46,422 +0.10(+0.19%)
Dec 01, 2021 54.11 54.19 54.04 54.19 68,263 -0.13(-0.24%)
Nov 30, 2021 54.38 54.53 54.37 54.32 27,678 +0.11(+0.20%)
Nov 29, 2021 53.93 54.21 53.93 54.21 35,302 +0.08(+0.16%)
Nov 26, 2021 54.05 54.14 53.94 54.12 98,234 +0.34(+0.63%)
Nov 24, 2021 53.56 53.79 53.52 53.78 27,546 +0.18(+0.33%)
Nov 23, 2021 53.78 53.82 53.61 53.61 57,619 -0.30(-0.56%)
Nov 22, 2021 54.11 54.26 53.89 53.91 26,680 -0.39(-0.72%)
Nov 19, 2021 54.26 54.40 54.26 54.30 34,322 +0.18(+0.33%)
Nov 18, 2021 54.02 54.15 54.10 54.12 40,200 +0.08(+0.15%)
Nov 17, 2021 53.80 54.05 53.80 54.04 34,572 +0.18(+0.34%)
Nov 16, 2021 53.92 54.06 53.85 53.86 59,732 -0.08(-0.16%)
Nov 15, 2021 53.93 54.21 53.93 53.94 46,559 -0.37(-0.68%)
Nov 12, 2021 54.43 54.43 54.22 54.31 26,983 -0.03(-0.06%)
Nov 11, 2021 54.46 54.46 54.32 54.34 21,066 -0.15(-0.27%)
Nov 10, 2021 54.78 54.49 32,551 -0.48(-0.88%)
Nov 09, 2021 55.07 55.09 54.96 54.97 48,010 +0.14(+0.26%)
Nov 08, 2021 54.85 54.86 54.80 54.83 47,692 -0.12(-0.22%)
Nov 05, 2021 54.79 55.02 54.75 54.95 51,258 +0.35(+0.64%)
Nov 04, 2021 54.37 54.67 54.37 54.60 21,004 +0.20(+0.37%)
Nov 03, 2021 54.61 54.61 54.28 54.40 36,671 -0.07(-0.13%)
Nov 02, 2021 54.37 54.51 54.32 54.47 41,918 +0.16(+0.29%)
Nov 01, 2021 54.12 54.33 54.50 54.31 44,887 -0.19(-0.34%)
Oct 29, 2021 54.32 54.59 54.32 54.50 49,635 +0.01(+0.01%)
Oct 28, 2021 54.52 54.59 54.42 54.49 20,413 -0.07(-0.12%)
Oct 27, 2021 54.49 54.66 54.45 54.56 170,932 +0.27(+0.49%)
Oct 26, 2021 54.21 54.30 54.30 39,657 +0.19(+0.36%)
Oct 25, 2021 54.06 54.21 54.06 54.10 30,389 +0.02(+0.04%)
Oct 22, 2021 54.02 54.16 53.99 54.08 41,252 +0.17(+0.31%)
Oct 21, 2021 53.98 53.98 53.87 53.91 20,637 -0.11(-0.21%)
Oct 20, 2021 54.29 54.29 53.98 54.03 26,877 -0.09(-0.16%)
Oct 19, 2021 54.23 54.24 54.11 54.11 26,506 -0.26(-0.47%)
Oct 18, 2021 54.24 54.43 54.24 54.37 40,999 -0.05(-0.09%)
Oct 15, 2021 54.40 54.43 54.34 54.42 24,345 -0.12(-0.22%)
Oct 14, 2021 54.43 54.54 54.40 54.54 34,905 +0.20(+0.36%)
Oct 13, 2021 54.19 54.35 54.17 54.34 42,084 +0.25(+0.46%)
Oct 12, 2021 53.92 54.12 53.92 54.09 40,730 +0.25(+0.46%)
Oct 11, 2021 53.92 53.92 53.84 53.84 20,673 -0.08(-0.16%)
Oct 08, 2021 53.97 53.98 53.89 53.93 35,771 -0.21(-0.39%)
Oct 07, 2021 54.26 54.26 54.12 54.14 24,656 -0.20(-0.36%)
Oct 06, 2021 54.34 54.38 54.25 54.34 50,886 -0.00(-0.00%)
Oct 05, 2021 54.48 54.48 54.31 54.34 65,809 -0.18(-0.33%)
Oct 04, 2021 54.44 54.55 54.40 54.52 47,998 -0.09(-0.16%)
Oct 01, 2021 54.45 54.66 54.44 54.61 65,650 +0.24(+0.45%)
Sep 30, 2021 54.46 54.47 54.35 54.36 55,800 -0.13(-0.24%)
Sep 29, 2021 54.68 54.70 54.44 54.50 25,938 -0.02(-0.03%)
Sep 28, 2021 54.70 54.70 54.50 54.51 53,624 -0.48(-0.87%)
Sep 27, 2021 54.91 55.04 54.91 54.99 19,806 -0.02(-0.04%)
Sep 24, 2021 55.05 55.08 54.98 55.01 23,475 -0.12(-0.22%)
Sep 23, 2021 55.29 55.32 55.10 55.14 27,674 -0.32(-0.57%)
Sep 22, 2021 55.32 55.45 55.32 55.45 23,163 +0.12(+0.22%)
Sep 21, 2021 55.33 55.36 55.30 55.33 20,774 +0.02(+0.03%)
Sep 20, 2021 55.23 55.34 55.20 55.31 50,552 +0.13(+0.23%)
Sep 17, 2021 55.19 55.20 55.13 55.18 19,284 -0.10(-0.18%)
Sep 16, 2021 55.22 55.31 55.21 55.29 17,434 -0.06(-0.12%)
Sep 15, 2021 55.37 55.40 55.28 55.35 27,854 -0.05(-0.08%)
Sep 14, 2021 55.32 55.49 55.31 55.40 35,867 +0.14(+0.25%)
Sep 13, 2021 55.24 55.32 55.24 55.26 19,866 +0.10(+0.17%)
Sep 10, 2021 55.24 55.24 55.08 55.16 24,509 -0.12(-0.22%)
Sep 09, 2021 55.04 55.30 55.01 55.28 27,304 +0.29(+0.53%)
Sep 08, 2021 54.90 55.01 54.84 54.99 27,437 +0.18(+0.34%)
Sep 07, 2021 54.88 54.88 54.75 54.80 21,438 -0.25(-0.45%)
Sep 03, 2021 54.96 55.09 54.96 55.05 44,532 -0.16(-0.29%)
Sep 02, 2021 55.17 55.21 55.13 55.21 23,320 +0.08(+0.14%)
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.