Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.00
-0.05 (-0.33%)
Dec 22, 2025, 4:00 PM EST - Market closed
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 15.05 | 15.08 | 14.92 | 15.00 | 15.00 | -0.33% | 109,667 |
| Dec 19, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 0.07% | 73,887 |
| Dec 18, 2025 | 15.10 | 15.22 | 14.98 | 15.04 | 15.04 | -0.07% | 97,696 |
| Dec 17, 2025 | 15.05 | 15.10 | 14.97 | 15.05 | 15.05 | 0.20% | 112,994 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | -0.86% | 85,866 |
| Dec 15, 2025 | 15.17 | 15.27 | 15.07 | 15.15 | 15.15 | -0.59% | 40,928 |
| Dec 12, 2025 | 15.20 | 15.31 | 15.18 | 15.24 | 15.11 | -0.39% | 92,338 |
| Dec 11, 2025 | 15.21 | 15.31 | 15.21 | 15.30 | 15.17 | 0.46% | 44,146 |
| Dec 10, 2025 | 15.20 | 15.29 | 15.05 | 15.23 | 15.10 | - | 189,824 |
| Dec 9, 2025 | 15.33 | 15.34 | 15.21 | 15.23 | 15.10 | 0.07% | 37,501 |
| Dec 8, 2025 | 15.36 | 15.45 | 15.21 | 15.22 | 15.09 | -1.10% | 78,160 |
| Dec 5, 2025 | 15.41 | 15.47 | 15.39 | 15.39 | 15.26 | -0.32% | 31,013 |
| Dec 4, 2025 | 15.51 | 15.53 | 15.40 | 15.44 | 15.31 | -0.45% | 33,386 |
| Dec 3, 2025 | 15.41 | 15.53 | 15.34 | 15.51 | 15.38 | 0.98% | 101,816 |
| Dec 2, 2025 | 15.40 | 15.40 | 15.29 | 15.36 | 15.23 | 0.07% | 53,097 |
| Dec 1, 2025 | 15.29 | 15.41 | 15.21 | 15.35 | 15.22 | 0.13% | 127,953 |
| Nov 28, 2025 | 15.33 | 15.37 | 15.28 | 15.33 | 15.20 | 0.39% | 41,350 |
| Nov 26, 2025 | 15.19 | 15.28 | 15.19 | 15.27 | 15.14 | 0.86% | 47,123 |
| Nov 25, 2025 | 15.13 | 15.29 | 15.12 | 15.14 | 15.02 | 0.13% | 49,186 |
| Nov 24, 2025 | 15.05 | 15.18 | 15.05 | 15.12 | 15.00 | 1.07% | 47,821 |
| Nov 21, 2025 | 14.93 | 15.07 | 14.78 | 14.96 | 14.84 | 0.23% | 90,929 |
| Nov 20, 2025 | 15.17 | 15.19 | 14.89 | 14.93 | 14.80 | -1.62% | 228,289 |
| Nov 19, 2025 | 15.28 | 15.34 | 15.08 | 15.17 | 15.04 | -0.78% | 165,598 |
| Nov 18, 2025 | 15.42 | 15.43 | 15.28 | 15.29 | 15.16 | -0.33% | 40,114 |
| Nov 17, 2025 | 15.47 | 15.54 | 15.33 | 15.34 | 15.21 | -0.84% | 88,395 |
| Nov 14, 2025 | 15.43 | 15.62 | 15.41 | 15.47 | 15.34 | -1.02% | 52,879 |
| Nov 13, 2025 | 15.50 | 15.73 | 15.50 | 15.63 | 15.38 | 0.13% | 80,446 |
| Nov 12, 2025 | 15.50 | 15.65 | 15.48 | 15.61 | 15.36 | 0.52% | 58,757 |
| Nov 11, 2025 | 15.54 | 15.59 | 15.53 | 15.53 | 15.28 | 0.06% | 36,206 |
| Nov 10, 2025 | 15.47 | 15.67 | 15.44 | 15.52 | 15.27 | 0.25% | 58,965 |
| Nov 7, 2025 | 15.45 | 15.51 | 15.40 | 15.48 | 15.23 | 0.14% | 41,972 |
| Nov 6, 2025 | 15.55 | 15.63 | 15.46 | 15.46 | 15.21 | -0.51% | 49,380 |
| Nov 5, 2025 | 15.60 | 15.61 | 15.46 | 15.54 | 15.29 | -0.26% | 34,172 |
| Nov 4, 2025 | 15.68 | 15.68 | 15.53 | 15.58 | 15.33 | -0.64% | 44,275 |
| Nov 3, 2025 | 15.63 | 15.70 | 15.46 | 15.68 | 15.43 | -0.06% | 95,437 |
| Oct 31, 2025 | 15.77 | 15.77 | 15.59 | 15.69 | 15.44 | -0.06% | 81,047 |
| Oct 30, 2025 | 15.64 | 15.74 | 15.58 | 15.70 | 15.45 | 0.06% | 66,013 |
| Oct 29, 2025 | 15.70 | 15.80 | 15.61 | 15.69 | 15.44 | 0.13% | 91,233 |
| Oct 28, 2025 | 15.65 | 15.70 | 15.60 | 15.67 | 15.42 | 0.13% | 28,414 |
| Oct 27, 2025 | 15.64 | 15.68 | 15.55 | 15.65 | 15.40 | 0.32% | 64,572 |
| Oct 24, 2025 | 15.59 | 15.64 | 15.42 | 15.60 | 15.35 | 0.58% | 43,270 |
| Oct 23, 2025 | 15.52 | 15.60 | 15.49 | 15.51 | 15.26 | 0.06% | 47,690 |
| Oct 22, 2025 | 15.56 | 15.61 | 15.42 | 15.50 | 15.25 | -0.26% | 47,878 |
| Oct 21, 2025 | 15.50 | 15.70 | 15.50 | 15.54 | 15.29 | 0.71% | 124,957 |
| Oct 20, 2025 | 15.31 | 15.46 | 15.21 | 15.43 | 15.18 | 0.78% | 136,199 |
| Oct 17, 2025 | 15.31 | 15.40 | 15.25 | 15.31 | 15.06 | 0.33% | 86,166 |
| Oct 16, 2025 | 15.38 | 15.49 | 15.21 | 15.26 | 15.01 | -1.10% | 85,120 |
| Oct 15, 2025 | 15.49 | 15.55 | 15.38 | 15.43 | 15.18 | -0.06% | 41,519 |
| Oct 14, 2025 | 15.38 | 15.52 | 15.38 | 15.44 | 15.07 | 0.39% | 37,609 |
| Oct 13, 2025 | 15.59 | 15.69 | 15.32 | 15.38 | 15.01 | -0.97% | 95,131 |