Skip to main content
logo
Guggenheim Total Return Bond Fund Institutional Class (GIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.63
-0.10 (-0.42%)
Jul 8, 2026, 8:10 AM EST

GIBIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202623.6323.6323.6323.63--
Jul 7, 202623.6323.6323.6323.6323.63-0.42%
Jul 6, 202623.7323.7323.7323.7323.730.04%
Jul 2, 202623.7223.7223.7223.7223.720.08%
Jul 1, 202623.7023.7023.7023.7023.70-0.21%
Jun 30, 202623.7523.7523.7523.7523.750.07%
Jun 29, 202623.8423.8423.8423.8423.73-
Jun 26, 202623.8423.8423.8423.8423.730.08%
Jun 25, 202623.8223.8223.8223.8223.710.04%
Jun 24, 202623.8123.8123.8123.8123.700.46%
Jun 23, 202623.7023.7023.7023.7023.600.08%
Jun 22, 202623.6823.6823.6823.6823.58-0.33%
Jun 18, 202623.7623.7623.7623.7623.650.21%
Jun 17, 202623.7123.7123.7123.7123.60-0.38%
Jun 16, 202623.8023.8023.8023.8023.690.17%
Jun 15, 202623.7623.7623.7623.7623.650.08%
Jun 12, 202623.7423.7423.7423.7423.63-0.08%
Jun 11, 202623.7623.7623.7623.7623.650.55%
Jun 10, 202623.6323.6323.6323.6323.53-0.13%
Jun 9, 202623.6623.6623.6623.6623.560.21%
Jun 8, 202623.6123.6123.6123.6123.51-0.13%
Jun 5, 202623.6423.6423.6423.6423.54-0.46%
Jun 4, 202623.7523.7523.7523.7523.640.13%
Jun 3, 202623.7223.7223.7223.7223.61-0.21%
Jun 2, 202623.7723.7723.7723.7723.66-
Jun 1, 202623.7723.7723.7723.7723.66-0.08%
May 29, 202623.7923.7923.7923.7923.680.55%
May 28, 202623.7723.7723.7723.7723.560.21%
May 27, 202623.7223.7223.7223.7223.510.04%
May 26, 202623.7123.7123.7123.7123.500.34%
May 22, 202623.6323.6323.6323.6323.420.04%
May 21, 202623.6223.6223.6223.6223.410.09%
May 20, 202623.6023.6023.6023.6023.390.55%
May 19, 202623.4723.4723.4723.4723.26-0.38%
May 18, 202623.5623.5623.5623.5623.35-0.09%
May 15, 202623.5823.5823.5823.5823.37-0.67%
May 14, 202623.7423.7423.7423.7423.53-0.04%
May 13, 202623.7523.7523.7523.7523.54-
May 12, 202623.7523.7523.7523.7523.54-0.33%
May 11, 202623.8323.8323.8323.8323.61-0.25%
May 8, 202623.8923.8923.8923.8923.670.21%
May 7, 202623.8423.8423.8423.8423.62-0.25%
May 6, 202623.9023.9023.9023.9023.680.38%
May 5, 202623.8123.8123.8123.8123.590.17%
May 4, 202623.7723.7723.7723.7723.56-0.38%
May 1, 202623.8623.8623.8623.8623.640.13%
Apr 30, 202623.8323.8323.8323.8323.610.56%
Apr 29, 202623.8023.8023.8023.8023.48-0.46%
Apr 28, 202623.9123.9123.9123.9123.59-0.13%
Apr 27, 202623.9423.9423.9423.9423.62-0.13%