Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.55
+0.12 (0.78%)
Mar 31, 2025, 4:00 PM EDT - Market closed
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.52 | 15.55 | 15.50 | 15.52 | - | 0.55% | 34,868 |
| Mar 28, 2025 | 15.42 | 15.47 | 15.41 | 15.43 | 15.43 | 0.33% | 131,331 |
| Mar 27, 2025 | 15.41 | 15.49 | 15.38 | 15.38 | 15.38 | -0.29% | 70,661 |
| Mar 26, 2025 | 15.40 | 15.43 | 15.35 | 15.43 | 15.43 | 0.23% | 57,637 |
| Mar 25, 2025 | 15.44 | 15.44 | 15.37 | 15.39 | 15.39 | -0.19% | 56,904 |
| Mar 24, 2025 | 15.51 | 15.53 | 15.40 | 15.42 | 15.42 | -0.19% | 63,333 |
| Mar 21, 2025 | 15.46 | 15.51 | 15.43 | 15.45 | 15.45 | -0.06% | 106,028 |
| Mar 20, 2025 | 15.44 | 15.51 | 15.41 | 15.46 | 15.46 | 0.52% | 39,924 |
| Mar 19, 2025 | 15.45 | 15.47 | 15.36 | 15.38 | 15.38 | -0.26% | 99,511 |
| Mar 18, 2025 | 15.44 | 15.48 | 15.40 | 15.42 | 15.42 | -0.52% | 72,014 |
| Mar 17, 2025 | 15.55 | 15.62 | 15.46 | 15.50 | 15.50 | -0.19% | 78,689 |
| Mar 14, 2025 | 15.58 | 15.69 | 15.50 | 15.53 | 15.53 | -0.77% | 76,523 |
| Mar 13, 2025 | 15.67 | 15.73 | 15.63 | 15.65 | 15.52 | -0.25% | 50,817 |
| Mar 12, 2025 | 15.75 | 15.78 | 15.67 | 15.69 | 15.56 | -0.44% | 51,246 |
| Mar 11, 2025 | 15.82 | 15.82 | 15.70 | 15.76 | 15.63 | 0.13% | 74,819 |
| Mar 10, 2025 | 15.77 | 15.85 | 15.72 | 15.74 | 15.61 | 0.13% | 79,098 |
| Mar 7, 2025 | 15.71 | 15.80 | 15.68 | 15.72 | 15.59 | 0.13% | 87,628 |
| Mar 6, 2025 | 15.70 | 15.83 | 15.66 | 15.70 | 15.57 | -0.51% | 87,471 |
| Mar 5, 2025 | 15.84 | 15.90 | 15.74 | 15.78 | 15.65 | -0.13% | 48,329 |
| Mar 4, 2025 | 15.90 | 15.93 | 15.77 | 15.80 | 15.67 | -0.63% | 79,388 |
| Mar 3, 2025 | 15.90 | 15.93 | 15.85 | 15.90 | 15.77 | 0.32% | 90,254 |
| Feb 28, 2025 | 15.90 | 15.92 | 15.80 | 15.85 | 15.72 | 0.13% | 112,493 |
| Feb 27, 2025 | 15.77 | 15.86 | 15.72 | 15.83 | 15.70 | 0.06% | 62,860 |
| Feb 26, 2025 | 15.73 | 15.87 | 15.72 | 15.82 | 15.69 | 0.25% | 78,527 |
| Feb 25, 2025 | 15.76 | 15.85 | 15.73 | 15.78 | 15.65 | 0.83% | 119,749 |
| Feb 24, 2025 | 15.60 | 15.77 | 15.57 | 15.65 | 15.52 | 0.13% | 71,902 |
| Feb 21, 2025 | 15.55 | 15.70 | 15.51 | 15.63 | 15.50 | 0.51% | 178,400 |
| Feb 20, 2025 | 15.52 | 15.60 | 15.52 | 15.55 | 15.43 | - | 51,809 |
| Feb 19, 2025 | 15.47 | 15.55 | 15.42 | 15.55 | 15.43 | 0.26% | 73,923 |
| Feb 18, 2025 | 15.59 | 15.59 | 15.42 | 15.51 | 15.39 | -0.39% | 129,292 |
| Feb 14, 2025 | 15.36 | 15.63 | 15.36 | 15.57 | 15.45 | 0.91% | 332,753 |
| Feb 13, 2025 | 15.44 | 15.50 | 15.41 | 15.43 | 15.18 | 0.59% | 120,976 |
| Feb 12, 2025 | 15.49 | 15.53 | 15.33 | 15.34 | 15.10 | -1.73% | 325,383 |
| Feb 11, 2025 | 15.79 | 15.81 | 15.59 | 15.61 | 15.36 | -1.20% | 157,369 |
| Feb 10, 2025 | 15.81 | 15.85 | 15.74 | 15.80 | 15.55 | -0.38% | 71,713 |
| Feb 7, 2025 | 15.92 | 15.92 | 15.75 | 15.86 | 15.61 | -0.56% | 56,288 |
| Feb 6, 2025 | 15.85 | 15.96 | 15.81 | 15.95 | 15.70 | 0.57% | 101,330 |
| Feb 5, 2025 | 15.73 | 15.92 | 15.73 | 15.86 | 15.61 | 0.95% | 107,120 |
| Feb 4, 2025 | 15.66 | 15.86 | 15.50 | 15.71 | 15.46 | 0.26% | 77,233 |
| Feb 3, 2025 | 15.62 | 15.79 | 15.62 | 15.67 | 15.42 | 0.19% | 60,680 |
| Jan 31, 2025 | 15.67 | 15.74 | 15.57 | 15.64 | 15.39 | -0.06% | 97,051 |
| Jan 30, 2025 | 15.59 | 15.65 | 15.57 | 15.65 | 15.40 | 0.90% | 70,264 |
| Jan 29, 2025 | 15.55 | 15.63 | 15.42 | 15.51 | 15.26 | -0.19% | 71,822 |
| Jan 28, 2025 | 15.50 | 15.54 | 15.45 | 15.54 | 15.29 | 0.32% | 51,745 |
| Jan 27, 2025 | 15.39 | 15.50 | 15.39 | 15.49 | 15.24 | 0.45% | 98,949 |
| Jan 24, 2025 | 15.37 | 15.44 | 15.27 | 15.42 | 15.17 | - | 102,905 |
| Jan 23, 2025 | 15.43 | 15.55 | 15.35 | 15.42 | 15.17 | -0.13% | 68,752 |
| Jan 22, 2025 | 15.63 | 15.68 | 15.35 | 15.44 | 15.19 | -1.40% | 177,998 |
| Jan 21, 2025 | 15.62 | 15.68 | 15.59 | 15.66 | 15.41 | 0.51% | 134,169 |
| Jan 17, 2025 | 15.64 | 15.66 | 15.50 | 15.58 | 15.33 | 0.19% | 89,470 |