Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.28
-0.09 (-0.59%)
At close: Jul 10, 2025, 4:00 PM
15.28
0.00 (0.00%)
After-hours: Jul 10, 2025, 4:10 PM EDT
GBAB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 15.35 | 15.35 | 15.23 | 15.28 | - | -0.59% | 97,460 |
Jul 9, 2025 | 14.99 | 15.51 | 14.95 | 15.37 | 15.37 | 2.88% | 443,523 |
Jul 8, 2025 | 14.93 | 15.07 | 14.86 | 14.94 | 14.94 | - | 136,547 |
Jul 7, 2025 | 15.10 | 15.10 | 14.91 | 14.94 | 14.94 | -0.99% | 174,363 |
Jul 3, 2025 | 15.05 | 15.16 | 15.05 | 15.09 | 15.09 | 0.20% | 67,685 |
Jul 2, 2025 | 15.10 | 15.15 | 15.00 | 15.06 | 15.06 | -0.13% | 81,712 |
Jul 1, 2025 | 15.01 | 15.10 | 15.00 | 15.08 | 15.08 | 0.27% | 70,435 |
Jun 30, 2025 | 14.99 | 15.06 | 14.85 | 15.04 | 15.04 | 0.87% | 188,848 |
Jun 27, 2025 | 14.89 | 14.95 | 14.81 | 14.91 | 14.91 | 0.13% | 122,889 |
Jun 26, 2025 | 14.84 | 14.95 | 14.78 | 14.89 | 14.89 | 0.27% | 148,289 |
Jun 25, 2025 | 14.75 | 14.89 | 14.75 | 14.85 | 14.85 | 0.68% | 154,837 |
Jun 24, 2025 | 14.84 | 14.91 | 14.75 | 14.75 | 14.75 | -0.61% | 107,104 |
Jun 23, 2025 | 14.70 | 15.02 | 14.70 | 14.84 | 14.84 | 0.75% | 179,336 |
Jun 20, 2025 | 14.69 | 14.75 | 14.58 | 14.73 | 14.73 | 0.61% | 82,020 |
Jun 18, 2025 | 14.59 | 14.72 | 14.54 | 14.64 | 14.64 | 0.76% | 111,088 |
Jun 17, 2025 | 14.52 | 14.80 | 14.49 | 14.53 | 14.53 | 0.14% | 104,480 |
Jun 16, 2025 | 14.68 | 14.70 | 14.48 | 14.51 | 14.51 | -1.29% | 173,264 |
Jun 13, 2025 | 14.76 | 14.77 | 14.66 | 14.70 | 14.70 | -1.21% | 70,181 |
Jun 12, 2025 | 14.85 | 14.93 | 14.84 | 14.88 | 14.75 | 0.27% | 84,438 |
Jun 11, 2025 | 14.77 | 14.85 | 14.75 | 14.84 | 14.71 | 0.68% | 45,728 |
Jun 10, 2025 | 14.80 | 14.85 | 14.70 | 14.74 | 14.62 | -0.20% | 181,921 |
Jun 9, 2025 | 14.85 | 14.88 | 14.75 | 14.77 | 14.65 | -0.67% | 73,774 |
Jun 6, 2025 | 14.75 | 14.87 | 14.75 | 14.87 | 14.74 | 0.54% | 64,224 |
Jun 5, 2025 | 14.94 | 14.97 | 14.76 | 14.79 | 14.67 | -0.74% | 165,803 |
Jun 4, 2025 | 14.82 | 14.94 | 14.80 | 14.90 | 14.77 | 0.68% | 64,305 |
Jun 3, 2025 | 14.97 | 14.99 | 14.72 | 14.80 | 14.67 | -0.74% | 173,256 |
Jun 2, 2025 | 14.98 | 14.98 | 14.86 | 14.91 | 14.78 | -0.13% | 62,679 |
May 30, 2025 | 14.88 | 14.95 | 14.85 | 14.93 | 14.80 | 0.34% | 84,723 |
May 29, 2025 | 14.78 | 14.88 | 14.78 | 14.88 | 14.75 | 0.68% | 72,039 |
May 28, 2025 | 14.81 | 14.95 | 14.73 | 14.78 | 14.66 | -0.54% | 54,268 |
May 27, 2025 | 14.78 | 14.90 | 14.77 | 14.86 | 14.73 | 0.75% | 59,572 |
May 23, 2025 | 14.80 | 14.82 | 14.69 | 14.75 | 14.63 | 0.20% | 57,449 |
May 22, 2025 | 14.65 | 14.77 | 14.58 | 14.72 | 14.60 | 0.68% | 54,717 |
May 21, 2025 | 14.71 | 14.79 | 14.57 | 14.62 | 14.50 | -1.35% | 126,754 |
May 20, 2025 | 14.87 | 14.97 | 14.81 | 14.82 | 14.69 | -0.74% | 57,462 |
May 19, 2025 | 14.88 | 14.98 | 14.80 | 14.93 | 14.80 | -0.13% | 82,744 |
May 16, 2025 | 14.95 | 15.02 | 14.85 | 14.95 | 14.82 | 0.40% | 32,975 |
May 15, 2025 | 14.85 | 14.96 | 14.84 | 14.89 | 14.76 | -0.13% | 48,166 |
May 14, 2025 | 15.14 | 15.18 | 14.87 | 14.91 | 14.66 | -1.19% | 173,917 |
May 13, 2025 | 15.16 | 15.25 | 15.01 | 15.09 | 14.84 | -0.66% | 175,444 |
May 12, 2025 | 15.22 | 15.24 | 15.12 | 15.19 | 14.94 | -0.33% | 42,325 |
May 9, 2025 | 15.25 | 15.25 | 15.18 | 15.24 | 14.98 | -0.07% | 41,433 |
May 8, 2025 | 15.33 | 15.36 | 15.13 | 15.25 | 14.99 | -0.26% | 86,015 |
May 7, 2025 | 15.27 | 15.34 | 15.25 | 15.29 | 15.03 | 0.20% | 43,423 |
May 6, 2025 | 15.21 | 15.32 | 15.21 | 15.26 | 15.00 | -0.13% | 52,193 |
May 5, 2025 | 15.30 | 15.39 | 15.16 | 15.28 | 15.02 | -0.07% | 59,701 |
May 2, 2025 | 15.34 | 15.42 | 15.20 | 15.29 | 15.03 | -0.13% | 45,266 |
May 1, 2025 | 15.43 | 15.43 | 15.31 | 15.31 | 15.05 | -0.65% | 31,010 |
Apr 30, 2025 | 15.38 | 15.50 | 15.34 | 15.41 | 15.15 | 0.39% | 63,238 |
Apr 29, 2025 | 15.36 | 15.40 | 15.31 | 15.35 | 15.09 | 0.13% | 40,708 |