December 15th, 2015

GS Access Investment Grade Corp Bond (NY: GIGB )

56.23 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 56.10 56.23 56.10 56.21 68,621 +0.11(+0.20%)
Nov 20, 2020 56.16 56.20 55.99 56.10 20,800 -0.04(-0.07%)
Nov 19, 2020 56.06 56.19 55.94 56.14 50,830 +0.23(+0.41%)
Nov 18, 2020 55.89 55.93 55.82 55.91 62,851 +0.15(+0.27%)
Nov 17, 2020 55.61 55.78 55.61 55.76 52,301 +0.13(+0.23%)
Nov 16, 2020 55.55 55.65 55.49 55.63 33,932 +0.16(+0.29%)
Nov 13, 2020 55.40 55.51 55.40 55.47 30,600 +0.01(+0.02%)
Nov 12, 2020 55.35 55.46 55.24 55.46 37,138 +0.21(+0.38%)
Nov 11, 2020 55.13 55.27 55.13 55.25 28,540 +0.08(+0.15%)
Nov 10, 2020 55.25 55.34 55.15 55.17 67,911 -0.12(-0.23%)
Nov 09, 2020 55.68 55.70 55.27 55.29 133,995 -0.30(-0.55%)
Nov 06, 2020 55.59 55.67 55.51 55.60 58,500 -0.11(-0.20%)
Nov 05, 2020 55.77 55.87 55.68 55.71 159,017 +0.10(+0.18%)
Nov 04, 2020 55.55 55.72 55.50 55.61 97,457 +0.62(+1.13%)
Nov 03, 2020 54.95 54.99 54.88 54.99 69,754 +0.04(+0.07%)
Nov 02, 2020 54.88 54.98 54.88 54.95 55,092 +0.08(+0.15%)
Oct 30, 2020 55.03 55.07 54.86 54.87 56,200 -0.21(-0.39%)
Oct 29, 2020 55.18 55.23 54.98 55.08 89,847 -0.16(-0.28%)
Oct 28, 2020 55.38 55.42 55.21 55.24 36,225 -0.22(-0.40%)
Oct 27, 2020 55.40 55.46 55.33 55.46 37,486 +0.17(+0.31%)
Oct 26, 2020 55.29 55.34 55.21 55.29 68,610 +0.09(+0.16%)
Oct 23, 2020 55.00 55.25 55.00 55.20 38,500 +0.18(+0.32%)
Oct 22, 2020 55.05 55.10 55.00 55.02 25,154 -0.13(-0.23%)
Oct 21, 2020 55.10 55.26 55.10 55.15 32,256 -0.05(-0.09%)
Oct 20, 2020 55.20 55.31 55.19 55.20 58,325 -0.13(-0.23%)
Oct 19, 2020 55.41 55.41 55.30 55.33 24,288 -0.12(-0.22%)
Oct 16, 2020 55.51 55.55 55.44 55.45 46,600 -0.08(-0.14%)
Oct 15, 2020 55.55 55.57 55.46 55.53 284,573 -0.03(-0.05%)
Oct 14, 2020 55.48 55.57 55.48 55.56 35,821 +0.10(+0.18%)
Oct 13, 2020 55.58 55.60 55.44 55.46 20,101 -0.06(-0.12%)
Oct 12, 2020 55.27 55.57 55.27 55.52 31,918 +0.24(+0.44%)
Oct 09, 2020 55.10 55.28 55.10 55.28 18,800 +0.15(+0.28%)
Oct 08, 2020 55.09 55.23 55.04 55.13 67,585 +0.09(+0.16%)
Oct 07, 2020 55.05 55.20 54.95 55.04 20,341 -0.07(-0.13%)
Oct 06, 2020 55.06 55.28 55.04 55.11 36,648 +0.02(+0.04%)
Oct 05, 2020 55.11 55.19 55.00 55.09 36,466 -0.11(-0.20%)
Oct 02, 2020 55.21 55.21 54.98 55.20 126,100 +0.01(+0.01%)
Oct 01, 2020 54.92 55.23 54.92 55.19 50,941 +0.03(+0.06%)
Sep 30, 2020 55.18 55.22 55.06 55.16 43,757 -0.09(-0.16%)
Sep 29, 2020 55.29 55.30 55.23 55.25 164,365 -0.01(-0.02%)
Sep 28, 2020 55.02 55.26 55.02 55.26 60,672 +0.22(+0.40%)
Sep 25, 2020 55.00 55.08 54.92 55.04 36,500 -0.03(-0.06%)
Sep 24, 2020 55.15 55.15 55.01 55.07 22,846 -0.07(-0.13%)
Sep 23, 2020 55.50 55.53 55.11 55.14 32,179 -0.41(-0.73%)
Sep 22, 2020 55.58 55.58 55.54 55.55 54,352 +0.01(+0.02%)
Sep 21, 2020 55.53 55.83 55.50 55.54 78,810 -0.07(-0.13%)
Sep 18, 2020 55.69 55.83 55.52 55.61 26,800 -0.04(-0.07%)
Sep 17, 2020 55.78 55.91 55.51 55.65 311,937 -0.04(-0.07%)
Sep 16, 2020 55.72 55.92 55.57 55.69 104,503 +0.09(+0.16%)
Sep 15, 2020 55.55 55.62 55.52 55.60 32,248 +0.07(+0.13%)
Sep 14, 2020 55.56 55.61 55.46 55.53 34,308 +0.15(+0.27%)
Sep 10, 2020 55.38 55.38 55.38 0 +0.04(+0.07%)
Sep 09, 2020 55.42 55.42 55.32 55.34 40,918 +0.02(+0.04%)
Sep 08, 2020 55.28 55.40 55.28 55.32 37,572 +0.04(+0.06%)
Sep 04, 2020 55.64 55.64 55.25 55.28 63,200 -0.56(-0.99%)
Sep 03, 2020 55.91 55.91 55.74 55.84 158,982 -0.08(-0.14%)
Sep 02, 2020 55.60 55.98 55.60 55.92 143,546 +0.26(+0.47%)
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.