Skip to main content
logo
Guggenheim Total Return Bond Instl (GIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.98
+0.12 (0.50%)
Aug 22, 2025, 4:00 PM EDT

GIBIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 22, 202523.9823.9823.9823.9823.980.50%
Aug 21, 202523.8623.8623.8623.8623.86-0.21%
Aug 20, 202523.9123.9123.9123.9123.910.04%
Aug 19, 202523.9023.9023.9023.9023.900.17%
Aug 18, 202523.8623.8623.8623.8623.86-0.08%
Aug 15, 202523.8823.8823.8823.8823.88-0.21%
Aug 14, 202523.9323.9323.9323.9323.93-0.29%
Aug 13, 202524.0024.0024.0024.0024.000.38%
Aug 12, 202523.9123.9123.9123.9123.91-0.08%
Aug 11, 202523.9323.9323.9323.9323.930.04%
Aug 8, 202523.9223.9223.9223.9223.92-0.21%
Aug 7, 202523.9723.9723.9723.9723.97-0.08%
Aug 6, 202523.9923.9923.9923.9923.99-0.08%
Aug 5, 202524.0124.0124.0124.0124.010.04%
Aug 4, 202524.0024.0024.0024.0024.000.17%
Aug 1, 202523.9623.9623.9623.9623.960.71%
Jul 31, 202523.7923.7923.7923.7923.790.04%
Jul 30, 202523.7823.7823.7823.7823.78-0.25%
Jul 29, 202523.8423.8423.8423.8423.840.46%
Jul 28, 202523.7323.7323.7323.7323.73-0.13%
Jul 25, 202523.7623.7623.7623.7623.760.17%
Jul 24, 202523.7223.7223.7223.7223.72-0.13%
Jul 23, 202523.7523.7523.7523.7523.75-0.25%
Jul 22, 202523.8123.8123.8123.8123.810.17%
Jul 21, 202523.7723.7723.7723.7723.770.30%
Jul 18, 202523.7023.7023.7023.7023.700.13%
Jul 17, 202523.6723.6723.6723.6723.67-
Jul 16, 202523.6723.6723.6723.6723.670.17%
Jul 15, 202523.6323.6323.6323.6323.63-0.30%
Jul 14, 202523.7023.7023.7023.7023.70-0.04%
Jul 11, 202523.7123.7123.7123.7123.71-0.42%
Jul 10, 202523.8123.8123.8123.8123.81-
Jul 9, 202523.8123.8123.8123.8123.810.38%
Jul 8, 202523.7223.7223.7223.7223.72-0.08%
Jul 7, 202523.7423.7423.7423.7423.74-0.34%
Jul 3, 202523.8223.8223.8223.8223.82-0.25%
Jul 2, 202523.8823.8823.8823.8823.88-0.17%
Jul 1, 202523.9223.9223.9223.9223.92-0.04%
Jun 30, 202523.9323.9323.9323.9323.930.29%
Jun 27, 202523.8623.8623.8623.8623.86-0.17%
Jun 26, 202523.9023.9023.9023.9023.900.29%
Jun 25, 202523.8323.8323.8323.8323.830.04%
Jun 24, 202523.8223.8223.8223.8223.820.29%
Jun 23, 202523.7523.7523.7523.7523.750.25%
Jun 20, 202523.6923.6923.6923.6923.690.08%
Jun 18, 202523.6723.6723.6723.6723.670.04%
Jun 17, 202523.6623.6623.6623.6623.660.30%
Jun 16, 202523.5923.5923.5923.5923.59-0.17%
Jun 13, 202523.6323.6323.6323.6323.63-0.38%
Jun 12, 202523.7223.7223.7223.7223.720.34%