Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.13
+0.06 (0.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.16 | 15.26 | 15.07 | 15.12 | 15.12 | 0.40% | 72,526 |
| Apr 22, 2025 | 15.02 | 15.10 | 14.93 | 15.06 | 15.06 | 0.94% | 46,068 |
| Apr 21, 2025 | 14.88 | 14.94 | 14.75 | 14.92 | 14.92 | -0.53% | 88,527 |
| Apr 17, 2025 | 14.88 | 15.01 | 14.87 | 15.00 | 15.00 | 0.47% | 86,645 |
| Apr 16, 2025 | 15.00 | 15.06 | 14.81 | 14.93 | 14.93 | -0.53% | 125,274 |
| Apr 15, 2025 | 14.70 | 15.01 | 14.70 | 15.01 | 15.01 | 0.74% | 48,277 |
| Apr 14, 2025 | 15.05 | 15.05 | 14.67 | 14.90 | 14.78 | 2.19% | 90,529 |
| Apr 11, 2025 | 14.53 | 14.61 | 14.35 | 14.58 | 14.46 | -0.14% | 150,132 |
| Apr 10, 2025 | 14.89 | 14.92 | 14.55 | 14.60 | 14.48 | -2.14% | 80,192 |
| Apr 9, 2025 | 14.49 | 14.99 | 14.40 | 14.92 | 14.80 | 1.77% | 179,520 |
| Apr 8, 2025 | 14.60 | 14.79 | 14.57 | 14.66 | 14.54 | 0.96% | 294,942 |
| Apr 7, 2025 | 14.99 | 15.08 | 14.51 | 14.52 | 14.40 | -4.03% | 171,046 |
| Apr 4, 2025 | 15.62 | 15.64 | 15.09 | 15.13 | 15.00 | -3.14% | 189,370 |
| Apr 3, 2025 | 15.60 | 15.66 | 15.51 | 15.62 | 15.49 | 0.51% | 107,901 |
| Apr 2, 2025 | 15.62 | 15.62 | 15.52 | 15.54 | 15.41 | - | 51,387 |
| Apr 1, 2025 | 15.61 | 15.65 | 15.54 | 15.54 | 15.41 | -0.06% | 82,042 |
| Mar 31, 2025 | 15.52 | 15.56 | 15.48 | 15.55 | 15.42 | 0.78% | 61,438 |
| Mar 28, 2025 | 15.42 | 15.47 | 15.41 | 15.43 | 15.30 | 0.33% | 131,331 |
| Mar 27, 2025 | 15.41 | 15.49 | 15.38 | 15.38 | 15.25 | -0.29% | 70,661 |
| Mar 26, 2025 | 15.40 | 15.43 | 15.35 | 15.43 | 15.30 | 0.23% | 57,637 |
| Mar 25, 2025 | 15.44 | 15.44 | 15.37 | 15.39 | 15.26 | -0.19% | 56,904 |
| Mar 24, 2025 | 15.51 | 15.53 | 15.40 | 15.42 | 15.29 | -0.19% | 63,333 |
| Mar 21, 2025 | 15.46 | 15.51 | 15.43 | 15.45 | 15.32 | -0.06% | 106,028 |
| Mar 20, 2025 | 15.44 | 15.51 | 15.41 | 15.46 | 15.33 | 0.52% | 39,924 |
| Mar 19, 2025 | 15.45 | 15.47 | 15.36 | 15.38 | 15.25 | -0.26% | 99,511 |
| Mar 18, 2025 | 15.44 | 15.48 | 15.40 | 15.42 | 15.29 | -0.52% | 72,014 |
| Mar 17, 2025 | 15.55 | 15.62 | 15.46 | 15.50 | 15.37 | -0.19% | 78,689 |
| Mar 14, 2025 | 15.58 | 15.69 | 15.50 | 15.53 | 15.40 | -0.77% | 76,523 |
| Mar 13, 2025 | 15.67 | 15.73 | 15.63 | 15.65 | 15.40 | -0.25% | 50,817 |
| Mar 12, 2025 | 15.75 | 15.78 | 15.67 | 15.69 | 15.44 | -0.44% | 51,246 |
| Mar 11, 2025 | 15.82 | 15.82 | 15.70 | 15.76 | 15.50 | 0.13% | 74,819 |
| Mar 10, 2025 | 15.77 | 15.85 | 15.72 | 15.74 | 15.48 | 0.13% | 79,098 |
| Mar 7, 2025 | 15.71 | 15.80 | 15.68 | 15.72 | 15.46 | 0.13% | 87,628 |
| Mar 6, 2025 | 15.70 | 15.83 | 15.66 | 15.70 | 15.45 | -0.51% | 87,471 |
| Mar 5, 2025 | 15.84 | 15.90 | 15.74 | 15.78 | 15.52 | -0.13% | 48,329 |
| Mar 4, 2025 | 15.90 | 15.93 | 15.77 | 15.80 | 15.54 | -0.63% | 79,388 |
| Mar 3, 2025 | 15.90 | 15.93 | 15.85 | 15.90 | 15.64 | 0.32% | 90,254 |
| Feb 28, 2025 | 15.90 | 15.92 | 15.80 | 15.85 | 15.59 | 0.13% | 112,493 |
| Feb 27, 2025 | 15.77 | 15.86 | 15.72 | 15.83 | 15.57 | 0.06% | 62,860 |
| Feb 26, 2025 | 15.73 | 15.87 | 15.72 | 15.82 | 15.56 | 0.25% | 78,527 |
| Feb 25, 2025 | 15.76 | 15.85 | 15.73 | 15.78 | 15.52 | 0.83% | 119,749 |
| Feb 24, 2025 | 15.60 | 15.77 | 15.57 | 15.65 | 15.40 | 0.13% | 71,902 |
| Feb 21, 2025 | 15.55 | 15.70 | 15.51 | 15.63 | 15.38 | 0.51% | 178,400 |
| Feb 20, 2025 | 15.52 | 15.60 | 15.52 | 15.55 | 15.30 | - | 51,809 |
| Feb 19, 2025 | 15.47 | 15.55 | 15.42 | 15.55 | 15.30 | 0.26% | 73,923 |
| Feb 18, 2025 | 15.59 | 15.59 | 15.42 | 15.51 | 15.26 | -0.39% | 129,292 |
| Feb 14, 2025 | 15.36 | 15.63 | 15.36 | 15.57 | 15.32 | 0.91% | 332,753 |
| Feb 13, 2025 | 15.44 | 15.50 | 15.41 | 15.43 | 15.06 | 0.59% | 120,976 |
| Feb 12, 2025 | 15.49 | 15.53 | 15.33 | 15.34 | 14.97 | -1.73% | 325,383 |
| Feb 11, 2025 | 15.79 | 15.81 | 15.59 | 15.61 | 15.23 | -1.20% | 157,369 |