Skip to main content
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.63
+0.08 (0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

GBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.5515.7015.5115.6315.630.51%178,400
Feb 20, 202515.5215.6015.5215.5515.55-51,809
Feb 19, 202515.4715.5515.4215.5515.550.26%73,923
Feb 18, 202515.5915.5915.4215.5115.51-0.39%129,292
Feb 14, 202515.3615.6315.3615.5715.570.91%332,753
Feb 13, 202515.4415.5015.4115.4315.310.59%120,976
Feb 12, 202515.4915.5315.3315.3415.22-1.73%325,383
Feb 11, 202515.7915.8115.5915.6115.49-1.20%157,369
Feb 10, 202515.8115.8515.7415.8015.67-0.38%71,713
Feb 7, 202515.9215.9215.7515.8615.73-0.56%56,288
Feb 6, 202515.8515.9615.8115.9515.820.57%101,330
Feb 5, 202515.7315.9215.7315.8615.730.95%107,120
Feb 4, 202515.6615.8615.5015.7115.580.26%77,233
Feb 3, 202515.6215.7915.6215.6715.540.19%60,680
Jan 31, 202515.6715.7415.5715.6415.52-0.06%97,051
Jan 30, 202515.5915.6515.5715.6515.530.90%70,264
Jan 29, 202515.5515.6315.4215.5115.39-0.19%71,822
Jan 28, 202515.5015.5415.4515.5415.420.32%51,745
Jan 27, 202515.3915.5015.3915.4915.370.45%98,949
Jan 24, 202515.3715.4415.2715.4215.30-102,905
Jan 23, 202515.4315.5515.3515.4215.30-0.13%68,752
Jan 22, 202515.6315.6815.3515.4415.32-1.40%177,998
Jan 21, 202515.6215.6815.5915.6615.540.51%134,169
Jan 17, 202515.6415.6615.5015.5815.460.19%89,470
Jan 16, 202515.5915.6315.3815.5515.43-0.13%87,617
Jan 15, 202515.4115.6215.4115.5715.451.10%119,698
Jan 14, 202515.3915.4815.3315.4015.15-0.58%70,079
Jan 13, 202515.4615.5315.3915.4915.240.06%65,341
Jan 10, 202515.4415.5115.3415.4815.23-109,365
Jan 8, 202515.3915.5015.3315.4815.230.58%139,633
Jan 7, 202515.4715.4915.1715.3915.140.07%170,766
Jan 6, 202515.5015.5415.3015.3815.14-0.77%108,259
Jan 3, 202515.3215.5315.3215.5015.251.44%167,757
Jan 2, 202515.2715.4615.2615.2815.040.53%72,400
Dec 31, 202415.3815.4015.1415.2014.96-0.13%199,269
Dec 30, 202415.1515.3315.1015.2214.980.79%122,630
Dec 27, 202415.1615.2515.0715.1014.86-0.98%146,549
Dec 26, 202415.1015.4315.0615.2515.010.20%150,431
Dec 24, 202415.0015.2314.9715.2214.981.06%144,905
Dec 23, 202415.0815.1814.9515.0614.82-0.40%223,113
Dec 20, 202415.0615.2915.0515.1214.880.67%129,003
Dec 19, 202414.9815.1514.8515.0214.780.13%333,091
Dec 18, 202415.3415.4014.9515.0014.76-2.60%222,798
Dec 17, 202415.5115.5515.3215.4015.15-0.65%161,341
Dec 16, 202415.6415.7115.4515.5015.25-0.83%131,221
Dec 13, 202415.7015.7215.5515.6315.38-1.08%110,807
Dec 12, 202415.9416.0315.7715.8015.42-1.37%152,909
Dec 11, 202415.9516.1415.9316.0215.640.44%215,835
Dec 10, 202415.8015.9515.7215.9515.570.76%239,677
Dec 9, 202415.9215.9215.8015.8315.45-0.57%204,507
Dec 6, 202415.9516.0015.8115.9215.540.13%214,666
Dec 5, 202415.8915.9415.8315.9015.52-0.13%200,919
Dec 4, 202415.8915.9515.8615.9215.54-0.13%209,210
Dec 3, 202416.0416.0815.9115.9415.56-0.31%167,869
Dec 2, 202415.8615.9915.7915.9915.610.57%252,975
Nov 29, 202415.8615.9015.8515.9015.520.57%189,034
Nov 27, 202415.8015.8515.7415.8115.430.57%240,379
Nov 26, 202415.7815.7915.6315.7215.35-0.32%146,011
Nov 25, 202415.7815.8215.7115.7715.400.83%193,395
Nov 22, 202415.6415.6915.5615.6415.270.13%160,524
Nov 21, 202415.6415.7115.5715.6215.25-0.13%118,897
Nov 20, 202415.6515.6515.5715.6415.27-0.19%135,724
Nov 19, 202415.7015.7615.6315.6715.30-0.19%193,979
Nov 18, 202415.6715.7615.6015.7015.330.13%183,114
Nov 15, 202415.8315.8515.6515.6815.31-1.88%213,834
Nov 14, 202416.1016.1015.9315.9815.480.06%131,638
Nov 13, 202416.0416.0415.9115.9715.470.50%132,414
Nov 12, 202416.1016.1115.8715.8915.39-1.55%162,936
Nov 11, 202416.2316.2716.1016.1415.63-0.86%127,222
Nov 8, 202416.2516.3516.2316.2815.770.56%176,088
Nov 7, 202416.2016.2516.1416.1915.680.06%263,477
Nov 6, 202416.1316.2515.9916.1815.67-0.43%210,158
Nov 5, 202416.5016.5016.2216.2515.74-1.22%200,883
Nov 4, 202416.6416.6516.3616.4515.93-0.54%125,175
Nov 1, 202416.6616.7616.5016.5416.02-0.60%77,140
Oct 31, 202416.5716.6516.4116.6416.120.79%126,385
Oct 30, 202416.6316.6316.3816.5115.990.43%129,796
Oct 29, 202416.4316.5216.3716.4415.92-0.06%83,769
Oct 28, 202416.5916.6816.4116.4515.93-0.63%63,313
Oct 25, 202416.6616.7116.5516.5516.03-0.76%30,305
Oct 24, 202416.4716.7316.4316.6816.151.34%96,808
Oct 23, 202416.6716.7016.4416.4615.94-1.50%75,332
Oct 22, 202416.7416.7416.6016.7116.18-76,358
Oct 21, 202416.8616.8616.6516.7116.18-0.89%45,626
Oct 18, 202416.8816.9116.8216.8616.33-0.35%42,221
Oct 17, 202416.8816.9216.7316.9216.390.18%52,457
Oct 16, 202416.8316.9916.7616.8916.360.66%63,799
Oct 15, 202416.8016.9016.7816.7816.25-0.36%66,903
Oct 14, 202416.9116.9216.7316.8416.190.24%46,212
Oct 11, 202416.6816.9016.6016.8016.150.66%76,022
Oct 10, 202416.9116.9816.6616.6916.04-0.89%73,230
Oct 9, 202416.8716.9316.8216.8416.19-0.18%62,666
Oct 8, 202416.9117.0416.8516.8716.22-0.65%94,727
Oct 7, 202417.3717.3716.9016.9816.32-1.79%78,433
Oct 4, 202417.4317.4317.2117.2916.62-0.35%78,783
Oct 3, 202417.4817.4817.2717.3516.68-0.46%62,514
Oct 2, 202417.4617.5017.3917.4316.75-0.68%68,879
Oct 1, 202417.6817.7717.5017.5516.87-0.17%47,487
Sep 30, 202417.4917.6417.4117.5816.900.51%110,012
Sep 27, 202417.6317.6617.4317.4916.81-0.06%124,599