Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.50
-0.04 (-0.26%)
Oct 22, 2025, 4:00 PM EDT - Market closed
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.56 | 15.61 | 15.42 | 15.50 | 15.50 | -0.26% | 47,878 |
| Oct 21, 2025 | 15.50 | 15.70 | 15.50 | 15.54 | 15.54 | 0.71% | 124,957 |
| Oct 20, 2025 | 15.31 | 15.46 | 15.21 | 15.43 | 15.43 | 0.78% | 136,199 |
| Oct 17, 2025 | 15.31 | 15.40 | 15.25 | 15.31 | 15.31 | 0.33% | 86,166 |
| Oct 16, 2025 | 15.38 | 15.49 | 15.21 | 15.26 | 15.26 | -1.10% | 85,120 |
| Oct 15, 2025 | 15.49 | 15.55 | 15.38 | 15.43 | 15.43 | -0.06% | 41,519 |
| Oct 14, 2025 | 15.38 | 15.52 | 15.38 | 15.44 | 15.32 | 0.39% | 37,609 |
| Oct 13, 2025 | 15.59 | 15.69 | 15.32 | 15.38 | 15.26 | -0.97% | 95,131 |
| Oct 10, 2025 | 15.64 | 15.68 | 15.52 | 15.53 | 15.40 | -0.64% | 46,749 |
| Oct 9, 2025 | 15.69 | 15.69 | 15.55 | 15.63 | 15.50 | -0.19% | 47,518 |
| Oct 8, 2025 | 15.68 | 15.73 | 15.61 | 15.66 | 15.53 | -0.06% | 74,068 |
| Oct 7, 2025 | 15.69 | 15.69 | 15.61 | 15.67 | 15.54 | -0.13% | 61,358 |
| Oct 6, 2025 | 15.52 | 15.74 | 15.49 | 15.69 | 15.56 | 0.38% | 81,009 |
| Oct 3, 2025 | 15.65 | 15.69 | 15.59 | 15.63 | 15.50 | 0.19% | 76,949 |
| Oct 2, 2025 | 15.65 | 15.67 | 15.59 | 15.60 | 15.47 | -0.45% | 57,319 |
| Oct 1, 2025 | 15.50 | 15.70 | 15.50 | 15.67 | 15.54 | 0.58% | 72,901 |
| Sep 30, 2025 | 15.60 | 15.62 | 15.52 | 15.58 | 15.45 | 0.26% | 80,520 |
| Sep 29, 2025 | 15.38 | 15.61 | 15.27 | 15.54 | 15.41 | 1.77% | 86,449 |
| Sep 26, 2025 | 15.24 | 15.35 | 15.23 | 15.27 | 15.15 | 0.53% | 57,196 |
| Sep 25, 2025 | 15.28 | 15.36 | 15.18 | 15.19 | 15.07 | -1.11% | 49,445 |
| Sep 24, 2025 | 15.34 | 15.40 | 15.33 | 15.36 | 15.24 | 0.20% | 50,173 |
| Sep 23, 2025 | 15.35 | 15.36 | 15.29 | 15.33 | 15.21 | 0.33% | 59,180 |
| Sep 22, 2025 | 15.44 | 15.45 | 15.25 | 15.28 | 15.16 | -1.04% | 79,181 |
| Sep 19, 2025 | 15.43 | 15.47 | 15.35 | 15.44 | 15.32 | 0.32% | 46,863 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.35 | 15.39 | 15.27 | -0.77% | 91,096 |
| Sep 17, 2025 | 15.45 | 15.58 | 15.41 | 15.51 | 15.39 | 0.45% | 118,398 |
| Sep 16, 2025 | 15.73 | 15.73 | 15.37 | 15.44 | 15.32 | -1.72% | 214,851 |
| Sep 15, 2025 | 15.80 | 15.89 | 15.66 | 15.71 | 15.58 | -1.13% | 124,538 |
| Sep 12, 2025 | 15.82 | 15.94 | 15.80 | 15.89 | 15.64 | 0.44% | 114,361 |
| Sep 11, 2025 | 15.84 | 15.87 | 15.78 | 15.82 | 15.57 | 0.29% | 99,796 |
| Sep 10, 2025 | 15.81 | 15.84 | 15.75 | 15.77 | 15.52 | 0.09% | 45,601 |
| Sep 9, 2025 | 15.81 | 15.81 | 15.64 | 15.76 | 15.51 | -0.32% | 88,919 |
| Sep 8, 2025 | 15.74 | 15.83 | 15.68 | 15.81 | 15.56 | 0.96% | 100,118 |
| Sep 5, 2025 | 15.60 | 15.69 | 15.59 | 15.66 | 15.41 | 0.64% | 65,503 |
| Sep 4, 2025 | 15.56 | 15.62 | 15.49 | 15.56 | 15.31 | -0.13% | 103,255 |
| Sep 3, 2025 | 15.52 | 15.60 | 15.45 | 15.58 | 15.33 | 0.39% | 141,627 |
| Sep 2, 2025 | 15.47 | 15.54 | 15.41 | 15.52 | 15.27 | -0.32% | 113,042 |
| Aug 29, 2025 | 15.52 | 15.57 | 15.41 | 15.57 | 15.32 | 0.78% | 83,333 |
| Aug 28, 2025 | 15.48 | 15.48 | 15.40 | 15.45 | 15.20 | -0.19% | 76,349 |
| Aug 27, 2025 | 15.47 | 15.48 | 15.33 | 15.48 | 15.23 | -0.19% | 114,742 |
| Aug 26, 2025 | 15.31 | 15.51 | 15.27 | 15.51 | 15.26 | 1.31% | 110,531 |
| Aug 25, 2025 | 15.28 | 15.36 | 15.22 | 15.31 | 15.07 | 0.39% | 90,574 |
| Aug 22, 2025 | 15.23 | 15.33 | 15.10 | 15.25 | 15.01 | -0.13% | 96,221 |
| Aug 21, 2025 | 15.17 | 15.27 | 15.07 | 15.27 | 15.03 | 0.59% | 66,743 |
| Aug 20, 2025 | 15.06 | 15.26 | 15.06 | 15.18 | 14.94 | 0.20% | 58,551 |
| Aug 19, 2025 | 15.00 | 15.21 | 15.00 | 15.15 | 14.91 | 0.87% | 82,776 |
| Aug 18, 2025 | 15.10 | 15.27 | 15.00 | 15.02 | 14.78 | -0.53% | 69,844 |
| Aug 15, 2025 | 15.14 | 15.34 | 15.01 | 15.10 | 14.86 | -1.24% | 72,446 |
| Aug 14, 2025 | 15.26 | 15.41 | 15.24 | 15.29 | 14.92 | - | 63,978 |
| Aug 13, 2025 | 15.36 | 15.42 | 15.26 | 15.29 | 14.92 | -0.20% | 93,818 |