Skip to main content

GS Access Investment Grade Corp Bond (NY: GIGB )

45.66 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.94 47.15 46.91 46.94 15,450 -0.17(-0.36%)
Apr 29, 2020 47.07 47.17 46.96 47.11 28,523 +0.19(+0.39%)
Apr 28, 2020 46.85 46.98 46.74 46.92 26,385 +0.21(+0.45%)
Apr 27, 2020 47.18 47.18 46.71 46.71 56,064 -0.45(-0.95%)
Apr 24, 2020 47.18 47.18 46.88 47.16 24,286 +0.04(+0.08%)
Apr 23, 2020 47.03 47.23 46.92 47.12 10,021 +0.14(+0.29%)
Apr 22, 2020 47.05 47.05 46.76 46.98 19,581 +0.19(+0.41%)
Apr 21, 2020 47.19 47.19 46.70 46.79 20,247 -0.37(-0.78%)
Apr 20, 2020 46.72 47.16 46.72 47.16 24,718 -0.22(-0.46%)
Apr 17, 2020 47.56 47.61 47.08 47.38 22,130 +0.43(+0.92%)
Apr 16, 2020 47.32 47.48 46.92 46.95 307,265 -0.33(-0.71%)
Apr 15, 2020 46.87 47.35 46.87 47.28 15,509 +0.08(+0.17%)
Apr 14, 2020 47.26 47.48 47.14 47.20 62,820 -0.05(-0.11%)
Apr 13, 2020 47.58 47.58 46.97 47.26 47,243 -0.09(-0.19%)
Apr 09, 2020 46.93 47.46 46.88 47.34 38,359 +1.66(+3.63%)
Apr 08, 2020 45.06 45.83 45.06 45.68 35,614 +0.46(+1.02%)
Apr 07, 2020 45.36 45.36 45.13 45.22 32,282 +0.37(+0.83%)
Apr 06, 2020 44.52 44.94 44.52 44.85 40,304 +0.64(+1.45%)
Apr 03, 2020 44.88 44.88 44.18 44.21 35,295 -0.12(-0.28%)
Apr 02, 2020 44.49 44.78 44.29 44.33 38,767 -0.05(-0.12%)
Apr 01, 2020 44.51 44.88 44.20 44.38 52,254 -0.62(-1.38%)
Mar 31, 2020 44.87 45.21 44.87 45.01 41,208 -0.11(-0.24%)
Mar 30, 2020 44.82 45.19 44.78 45.12 18,928 +0.76(+1.72%)
Mar 27, 2020 44.77 44.77 43.97 44.35 20,946 +0.14(+0.32%)
Mar 26, 2020 43.77 44.51 43.75 44.21 43,110 +0.25(+0.58%)
Mar 25, 2020 43.41 44.63 42.79 43.96 1,246,250 +1.37(+3.22%)
Mar 24, 2020 41.15 42.76 41.15 42.59 450,287 +1.32(+3.19%)
Mar 23, 2020 40.49 41.68 40.40 41.27 852,744 +2.52(+6.51%)
Mar 20, 2020 39.23 40.23 38.68 38.75 51,342 -0.11(-0.27%)
Mar 19, 2020 39.59 40.21 38.34 38.85 221,563 -1.19(-2.96%)
Mar 18, 2020 41.11 42.29 39.56 40.04 208,433 -2.24(-5.30%)
Mar 17, 2020 43.56 43.61 42.14 42.28 132,789 -1.40(-3.20%)
Mar 16, 2020 43.00 44.10 42.70 43.67 158,391 -1.17(-2.61%)
Mar 13, 2020 43.93 44.84 43.44 44.84 326,723 +1.67(+3.86%)
Mar 12, 2020 44.37 45.34 42.72 43.18 235,191 -1.99(-4.40%)
Mar 11, 2020 46.55 46.55 45.11 45.17 76,979 -1.16(-2.51%)
Mar 10, 2020 47.40 47.40 46.33 46.33 109,147 -0.88(-1.86%)
Mar 09, 2020 47.77 47.77 47.06 47.21 56,725 -1.01(-2.10%)
Mar 06, 2020 48.26 48.32 48.01 48.22 109,173 +0.24(+0.49%)
Mar 05, 2020 48.00 48.08 47.91 47.98 39,440 +0.08(+0.17%)
Mar 04, 2020 47.98 48.12 47.89 47.90 42,625 +0.04(+0.07%)
Mar 03, 2020 47.40 48.09 47.40 47.87 113,721 +0.49(+1.04%)
Mar 02, 2020 47.50 47.61 47.35 47.37 60,841 -0.04(-0.09%)
Feb 28, 2020 47.10 47.43 47.07 47.41 69,600 +0.42(+0.90%)
Feb 27, 2020 47.26 47.26 46.97 46.99 43,093 -0.23(-0.48%)
Feb 26, 2020 47.23 47.36 47.22 47.22 16,056 -0.08(-0.17%)
Feb 25, 2020 47.39 47.42 47.28 47.30 36,289 +0.03(+0.06%)
Feb 24, 2020 47.40 47.41 47.27 47.27 142,251 +0.01(+0.02%)
Feb 21, 2020 47.34 47.36 47.23 47.27 25,786 +0.11(+0.24%)
Feb 20, 2020 47.10 47.17 47.09 47.15 22,864 +0.09(+0.19%)
Feb 19, 2020 47.03 47.10 47.03 47.06 18,261 -0.02(-0.04%)
Feb 18, 2020 47.09 47.15 47.05 47.08 26,735 +0.05(+0.11%)
Feb 14, 2020 47.07 47.07 47.00 47.03 16,430 +0.09(+0.19%)
Feb 13, 2020 46.97 47.00 46.92 46.94 54,561 +0.00(+0.01%)
Feb 12, 2020 46.94 46.97 46.88 46.94 25,104 -0.03(-0.06%)
Feb 11, 2020 46.96 47.03 46.96 46.97 21,765 -0.03(-0.06%)
Feb 10, 2020 47.05 47.05 46.97 46.99 26,525 +0.05(+0.11%)
Feb 07, 2020 46.92 46.99 46.90 46.94 21,793 +0.17(+0.36%)
Feb 06, 2020 46.72 46.84 46.72 46.77 24,271 +0.03(+0.07%)
Feb 05, 2020 46.73 46.80 46.72 46.74 28,461 -0.03(-0.07%)
Feb 04, 2020 46.76 46.83 46.74 46.77 29,656 -0.16(-0.33%)
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.