GS Access Investment Grade Corp Bond (NY: GIGB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.11	41.11	41.08	41.11	26,458	+0.04(+0.10%)
Aug 30, 2017	41.07	41.07	41.07	41.07	488	+0.00(+0.00%)
Aug 29, 2017	41.15	41.16	41.05	41.07	25,237	-0.01(-0.02%)
Aug 28, 2017	41.06	41.08	41.05	41.08	24,100	+0.03(+0.08%)
Aug 25, 2017	41.01	41.10	41.01	41.05	101,979	+0.05(+0.11%)
Aug 24, 2017	41.00	41.04	41.00	41.00	31,478	-0.04(-0.09%)
Aug 23, 2017	41.03	41.06	41.00	41.04	1,243,759	+0.08(+0.20%)
Aug 22, 2017	40.96	40.99	40.94	40.96	11,304	-0.04(-0.10%)
Aug 21, 2017	40.96	41.01	40.96	41.00	4,598	+0.04(+0.11%)
Aug 18, 2017	41.01	41.03	40.94	40.95	20,667	-0.03(-0.07%)
Aug 17, 2017	40.91	40.99	40.91	40.98	16,619	+0.04(+0.10%)
Aug 16, 2017	40.83	40.98	40.83	40.94	20,479	+0.13(+0.32%)
Aug 15, 2017	40.81	40.81	40.81	40.81	382	-0.05(-0.12%)
Aug 14, 2017	40.84	40.89	40.81	40.86	17,825	-0.01(-0.02%)
Aug 11, 2017	40.77	40.87	40.77	40.87	11,022	+0.01(+0.02%)
Aug 10, 2017	40.84	40.87	40.79	40.86	10,977	+0.03(+0.07%)
Aug 09, 2017	40.88	40.90	40.83	40.83	5,379	+0.01(+0.03%)
Aug 08, 2017	40.92	40.92	40.79	40.82	14,758	-0.14(-0.34%)
Aug 07, 2017	40.96	40.98	40.93	40.96	104,146	+0.02(+0.06%)
Aug 04, 2017	40.98	40.98	40.90	40.93	14,247	-0.15(-0.36%)
Aug 03, 2017	41.05	41.08	41.05	41.08	613,700	+0.04(+0.10%)
Aug 02, 2017	41.09	41.09	41.04	41.04	207,740	-0.03(-0.08%)
Aug 01, 2017	41.00	41.07	41.00	41.07	707,662	+0.02(+0.04%)
Jul 31, 2017	41.02	41.06	41.02	41.06	27,986	+0.02(+0.06%)
Jul 28, 2017	41.00	41.06	41.00	41.03	370,388	+0.06(+0.15%)
Jul 27, 2017	40.93	40.97	40.93	40.97	954,907	-0.09(-0.21%)
Jul 26, 2017	40.94	41.06	40.94	41.06	5,379	+0.15(+0.36%)
Jul 25, 2017	40.97	40.97	40.91	40.91	12,403	-0.24(-0.58%)
Jul 21, 2017		41.15	41.15	41.15	0	+0.09(+0.22%)
Jul 20, 2017	41.07	41.12	41.05	41.06	3,573	+0.05(+0.12%)
Jul 19, 2017	41.01	41.05	40.99	41.01	5,963	+0.00(+0.00%)
Jul 18, 2017	40.95	41.01	40.95	41.01	10,567	+0.12(+0.30%)
Jul 17, 2017	40.84	40.89	40.84	40.88	1,707	+0.05(+0.12%)
Jul 14, 2017	40.89	40.89	40.80	40.83	752	+0.09(+0.22%)
Jul 13, 2017	40.77	40.77	40.70	40.74	3,394	-0.07(-0.18%)
Jul 12, 2017	40.79	40.83	40.79	40.82	1,099	+0.12(+0.30%)
Jul 11, 2017	40.66	40.70	40.65	40.70	1,190	+0.05(+0.12%)
Jul 10, 2017	40.67	40.67	40.65	40.65	1,687	+0.04(+0.11%)
Jul 07, 2017	40.64	40.64	40.61	40.61	989	-0.03(-0.08%)
Jul 06, 2017	40.65	40.65	40.56	40.64	51,682	-0.08(-0.20%)
Jul 05, 2017	40.71	40.75	40.71	40.72	12,311	+0.00(+0.00%)
Jul 03, 2017	40.81	40.81	40.72	40.72	2,016	-0.14(-0.34%)
Jun 30, 2017	40.88	40.88	40.83	40.86	118,284	-0.02(-0.06%)
Jun 29, 2017	40.81	40.88	40.81	40.88	2,633	-0.08(-0.20%)
Jun 28, 2017	40.92	40.97	40.88	40.97	488	+0.02(+0.05%)
Jun 27, 2017	40.97	40.97	40.93	40.95	1,276	-0.11(-0.27%)
Jun 26, 2017	41.09	41.10	41.03	41.06	38,725	+0.07(+0.18%)
Jun 23, 2017	40.97	41.00	40.97	40.98	76,252	-0.02(-0.04%)
Jun 22, 2017	41.03	41.03	40.97	41.00	92,865	+0.01(+0.02%)
Jun 21, 2017	40.92	40.99	40.92	40.99	45,825	+0.00(+0.00%)
Jun 20, 2017	40.92	41.00	40.92	40.99	30,193	+0.08(+0.20%)
Jun 19, 2017	40.96	40.96	40.90	40.91	15,592	+0.01(+0.02%)
Jun 16, 2017	40.92	40.96	40.90	40.90	90,580	+0.04(+0.10%)
Jun 15, 2017	40.89	40.90	40.86	40.86	10,511	+0.01(+0.02%)
Jun 14, 2017	40.90	40.95	40.85	40.85	1,211	+0.16(+0.39%)
Jun 13, 2017	40.70	40.70	40.69	40.69	824	-0.02(-0.04%)
Jun 12, 2017	40.66	40.83	40.64	40.71	75,739	+0.03(+0.08%)
Jun 09, 2017	40.61	40.68	40.61	40.68	13,966	-0.07(-0.16%)

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.