Quantcast

Goldman Sachs Access Investment Grade Corporate Bond ETF Historical Stock Prices

(ETF)
GIGB 
$47.69
*  
0.051
0.11%
Get GIGB Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading GIGB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.71 47.72 47.589 47.69 6,171
01/17/2019 47.59 47.72 47.589 47.69 6,171
01/16/2019 47.5181 47.67 47.5181 47.639 7,485
01/15/2019 47.63 47.63 47.51 47.555 5,819
01/14/2019 47.61 47.61 47.5148 47.515 7,664
01/11/2019 47.67 47.69 47.5501 47.6152 32,293
01/10/2019 47.5893 47.59 47.4401 47.5007 104,941
01/09/2019 47.54 47.628 47.51 47.605 9,463
01/08/2019 47.4899 47.5125 47.4101 47.46 14,194
01/07/2019 47.52 47.52 47.36 47.395 28,439
01/04/2019 47.34 47.4099 47.3201 47.3773 34,252
01/03/2019 47.3788 47.4599 47.3595 47.44 10,770
01/02/2019 47.17 47.39 47.17 47.29 21,322
12/31/2018 47.1 47.29 47.09 47.27 10,107
12/28/2018 46.9981 47.1299 46.96 47.08 10,124
12/27/2018 46.97 47.0699 46.9301 46.9648 6,969
12/26/2018 47.169 47.17 47 47.03 12,942
12/24/2018 47.28 47.28 47.0901 47.135 7,582
12/21/2018 47.28 47.3099 47.12 47.18 75,243
12/20/2018 47.4 47.4504 47.2001 47.2092 15,140
12/19/2018 47.43 47.54 47.402 47.402 43,863
12/18/2018 47.4 47.44 47.3501 47.4038 80,623
12/17/2018 47.2632 47.33 47.2632 47.305 15,951
12/14/2018 47.31 47.31 47.19 47.22 6,309
12/13/2018 47.215 47.28 47.1401 47.2055 9,890
12/12/2018 47.0701 47.1899 47.07 47.08 17,619
12/11/2018 47.099 47.16 47.03 47.04 57,500
12/10/2018 47.02 47.0799 46.94 47 93,462
12/07/2018 46.99 46.99 46.9601 46.9899 10,849
12/06/2018 46.91 46.99 46.8843 46.9301 7,378
12/04/2018 46.89 46.96 46.8601 46.8601 7,026
12/03/2018 46.78 46.91 46.78 46.8462 8,537
11/30/2018 46.88 46.88 46.7901 46.8101 209,422
11/29/2018 46.861 46.8999 46.8404 46.8603 11,363
11/28/2018 46.8699 46.9483 46.78 46.88 48,555
11/27/2018 46.85 46.9399 46.85 46.8501 5,500
11/26/2018 46.93 47.0095 46.9101 46.9101 4,141
11/23/2018 47.08 47.08 46.9001 46.9001 6,974
11/21/2018 46.9699 46.9699 46.8601 46.8601 17,841
11/20/2018 46.7901 46.8899 46.7901 46.8001 6,137
11/19/2018 46.8972 46.9499 46.8772 46.8772 4,747
11/16/2018 46.8843 46.97 46.8541 46.9599 8,137
11/15/2018 46.8169 46.8811 46.79 46.8301 8,256
11/14/2018 46.9599 46.9699 46.8801 46.9344 7,188
11/13/2018 47.0799 47.0799 47.0172 47.0501 5,002
11/12/2018 47.1299 47.1299 47.05 47.0771 7,405
11/09/2018 47.0721 47.11 47.0272 47.0501 8,064
11/08/2018 47.1228 47.1228 46.98 47.0108 9,079
11/07/2018 47.24 47.26 47.07 47.07 6,976
11/06/2018 46.9962 47.06 46.9501 46.9601 9,526
11/05/2018 46.911 47 46.911 46.9388 8,677
11/02/2018 46.9897 46.9928 46.8575 46.8692 16,096
11/01/2018 46.9992 47.0332 46.9472 47.0049 5,444
10/31/2018 47.1188 47.1899 47.0972 47.1499 11,215
10/30/2018 47.21 47.289 47.1701 47.1701 28,172
10/29/2018 47.327 47.337 47.2601 47.3 32,054
10/26/2018 47.3923 47.44 47.3201 47.3201 10,471
10/25/2018 47.272 47.36 47.2608 47.2844 11,417
10/24/2018 47.3201 47.39 47.31 47.344 9,696
10/23/2018 47.3425 47.3599 47.1801 47.1801 16,087
10/22/2018 47.36 47.36 47.2001 47.2001 6,722
10/19/2018 47.2543 47.3 47.2001 47.2001 16,706
10/18/2018 47.25 47.3799 47.25 47.3438 6,684
10/17/2018 47.52 47.52 47.35 47.36 13,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio