Quantcast

Goldman Sachs Access Investment Grade Corporate Bond ETF Historical Stock Prices

(ETF)
GIGB 
$47.2001
*  
0.1437
0.3%
Get GIGB Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading GIGB now


Community Rating:
View:    GIGB After Hours
 
 
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 18-JUL-2018 TO 18-OCT-2018

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 47.28 47.30 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
10/16/2018 47.5 47.52 47.39 47.4884 10,882
10/15/2018 47.52 47.52 47.4201 47.48 7,066
10/12/2018 47.55 47.57 47.48 47.4801 41,842
10/11/2018 47.4379 47.5599 47.4126 47.48 11,974
10/10/2018 47.41 47.4199 47.2633 47.3699 6,883
10/09/2018 47.42 47.48 47.3701 47.4799 20,214
10/08/2018 47.43 47.43 47.37 47.37 9,300
10/05/2018 47.47 47.48 47.3056 47.4099 6,418
10/04/2018 47.6091 47.6091 47.4862 47.4901 12,284
10/03/2018 47.8713 47.89 47.53 47.673 5,408
10/02/2018 47.96 48 47.865 47.9001 10,589
10/01/2018 47.88 47.96 47.85 47.8999 56,473
09/28/2018 48.13 48.13 48.0101 48.0101 8,981
09/27/2018 48.03 48.09 47.96 48.08 10,831
09/26/2018 47.95 48.0199 47.8801 48.01 8,404
09/25/2018 47.87 47.88 47.7801 47.8616 33,058
09/24/2018 47.92 47.98 47.8777 47.92 13,046
09/21/2018 47.9734 48.02 47.9201 48 24,422
09/20/2018 47.81 47.99 47.81 47.99 22,394
09/19/2018 47.8512 47.8512 47.722 47.7901 6,255
09/18/2018 48 48.01 47.85 47.8884 23,382
09/17/2018 48.07 48.13 48.0455 48.109 1,576,912
09/14/2018 48.03 48.1099 48.03 48.0401 4,558
09/13/2018 48.09 48.12 48.05 48.12 1,967
09/12/2018 48.1 48.1 48.0328 48.08 20,357
09/11/2018 47.9368 47.9899 47.91 47.9899 4,240
09/10/2018 47.9801 48.0799 47.9801 48.0799 1,380
09/07/2018 47.9287 47.9999 47.9201 47.9201 2,156
09/06/2018 48.11 48.1382 48.0885 48.0901 5,672
09/05/2018 47.95 48.0299 47.95 48.0016 5,081
09/04/2018 48.0436 48.0436 47.9601 47.999 3,619
08/31/2018 48.43 48.43 48.26 48.3099 4,537
08/30/2018 48.3972 48.3972 48.2901 48.2901 2,880
08/29/2018 48.38 48.38 48.2701 48.2701 10,474
08/28/2018 48.34 48.373 48.2801 48.37 14,096
08/27/2018 48.38 48.4699 48.37 48.37 5,632
08/24/2018 48.4332 48.5199 48.4332 48.4401 3,569
08/23/2018 48.52 48.5299 48.4505 48.4505 2,708
08/22/2018 48.55 48.55 48.39 48.469 4,872
08/21/2018 48.4236 48.47 48.3801 48.4 7,762
08/20/2018 48.53 48.5399 48.4501 48.5299 3,258
08/17/2018 48.4079 48.4253 48.3201 48.3201 2,195
08/16/2018 48.3669 48.3669 48.281 48.2847 2,809
08/15/2018 48.2647 48.282 48.2349 48.2799 2,915
08/14/2018 48.215 48.215 48.1201 48.1779 1,534
08/13/2018 48.1701 48.2 48.1001 48.1001 4,441
08/10/2018 48.1094 48.26 48.1094 48.1801 3,595
08/09/2018 48.2099 48.2099 48.12 48.19 1,492
08/08/2018 48.1899 48.1899 48.0801 48.0801 1,157
08/07/2018 48.24 48.28 48.17 48.1701 7,900
08/06/2018 48.33 48.33 48.2704 48.28 2,678
08/03/2018 48.18 48.26 48.15 48.1861 4,314
08/02/2018 47.9801 48.11 47.9801 48.0702 5,329
08/01/2018 48.0799 48.11 48.0569 48.0569 4,759
07/31/2018 48.33 48.34 48.2401 48.34 15,082
07/30/2018 48.2299 48.2299 48.14 48.14 3,134
07/27/2018 48.309 48.31 48.21 48.21 23,498
07/26/2018 48.19 48.26 48.19 48.26 2,233
07/25/2018 48.1806 48.219 48.1806 48.1839 1,391
07/24/2018 48.09 48.17 48.038 48.0901 8,533
07/23/2018 48.0212 48.0955 47.94 47.95 17,899
07/20/2018 48.25 48.25 48.1 48.1 11,051
07/19/2018 48.2806 48.31 48.24 48.2632 4,252
07/18/2018 48.2536 48.255 48.1773 48.1951 13,248
*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