Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.62
+0.09 (0.55%)
Nov 12, 2025, 3:32 PM EST - Market open
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 15.54 | 15.59 | 15.53 | 15.53 | 15.53 | 0.06% | 36,206 |
| Nov 10, 2025 | 15.47 | 15.67 | 15.44 | 15.52 | 15.52 | 0.25% | 58,965 |
| Nov 7, 2025 | 15.45 | 15.51 | 15.40 | 15.48 | 15.48 | 0.14% | 41,972 |
| Nov 6, 2025 | 15.55 | 15.63 | 15.46 | 15.46 | 15.46 | -0.51% | 49,380 |
| Nov 5, 2025 | 15.60 | 15.61 | 15.46 | 15.54 | 15.54 | -0.26% | 34,172 |
| Nov 4, 2025 | 15.68 | 15.68 | 15.53 | 15.58 | 15.58 | -0.64% | 44,275 |
| Nov 3, 2025 | 15.63 | 15.70 | 15.46 | 15.68 | 15.68 | -0.06% | 95,437 |
| Oct 31, 2025 | 15.77 | 15.77 | 15.59 | 15.69 | 15.69 | -0.06% | 81,047 |
| Oct 30, 2025 | 15.64 | 15.74 | 15.58 | 15.70 | 15.70 | 0.06% | 66,013 |
| Oct 29, 2025 | 15.70 | 15.80 | 15.61 | 15.69 | 15.69 | 0.13% | 91,233 |
| Oct 28, 2025 | 15.65 | 15.70 | 15.60 | 15.67 | 15.67 | 0.13% | 28,414 |
| Oct 27, 2025 | 15.64 | 15.68 | 15.55 | 15.65 | 15.65 | 0.32% | 64,572 |
| Oct 24, 2025 | 15.59 | 15.64 | 15.42 | 15.60 | 15.60 | 0.58% | 43,270 |
| Oct 23, 2025 | 15.52 | 15.60 | 15.49 | 15.51 | 15.51 | 0.06% | 47,690 |
| Oct 22, 2025 | 15.56 | 15.61 | 15.42 | 15.50 | 15.50 | -0.26% | 47,878 |
| Oct 21, 2025 | 15.50 | 15.70 | 15.50 | 15.54 | 15.54 | 0.71% | 124,957 |
| Oct 20, 2025 | 15.31 | 15.46 | 15.21 | 15.43 | 15.43 | 0.78% | 136,199 |
| Oct 17, 2025 | 15.31 | 15.40 | 15.25 | 15.31 | 15.31 | 0.33% | 86,166 |
| Oct 16, 2025 | 15.38 | 15.49 | 15.21 | 15.26 | 15.26 | -1.10% | 85,120 |
| Oct 15, 2025 | 15.49 | 15.55 | 15.38 | 15.43 | 15.43 | -0.06% | 41,519 |
| Oct 14, 2025 | 15.38 | 15.52 | 15.38 | 15.44 | 15.32 | 0.39% | 37,609 |
| Oct 13, 2025 | 15.59 | 15.69 | 15.32 | 15.38 | 15.26 | -0.97% | 95,131 |
| Oct 10, 2025 | 15.64 | 15.68 | 15.52 | 15.53 | 15.40 | -0.64% | 46,749 |
| Oct 9, 2025 | 15.69 | 15.69 | 15.55 | 15.63 | 15.50 | -0.19% | 47,518 |
| Oct 8, 2025 | 15.68 | 15.73 | 15.61 | 15.66 | 15.53 | -0.06% | 74,068 |
| Oct 7, 2025 | 15.69 | 15.69 | 15.61 | 15.67 | 15.54 | -0.13% | 61,358 |
| Oct 6, 2025 | 15.52 | 15.74 | 15.49 | 15.69 | 15.56 | 0.38% | 81,009 |
| Oct 3, 2025 | 15.65 | 15.69 | 15.59 | 15.63 | 15.50 | 0.19% | 76,949 |
| Oct 2, 2025 | 15.65 | 15.67 | 15.59 | 15.60 | 15.47 | -0.45% | 57,319 |
| Oct 1, 2025 | 15.50 | 15.70 | 15.50 | 15.67 | 15.54 | 0.58% | 72,901 |
| Sep 30, 2025 | 15.60 | 15.62 | 15.52 | 15.58 | 15.45 | 0.26% | 80,520 |
| Sep 29, 2025 | 15.38 | 15.61 | 15.27 | 15.54 | 15.41 | 1.77% | 86,449 |
| Sep 26, 2025 | 15.24 | 15.35 | 15.23 | 15.27 | 15.15 | 0.53% | 57,196 |
| Sep 25, 2025 | 15.28 | 15.36 | 15.18 | 15.19 | 15.07 | -1.11% | 49,445 |
| Sep 24, 2025 | 15.34 | 15.40 | 15.33 | 15.36 | 15.24 | 0.20% | 50,173 |
| Sep 23, 2025 | 15.35 | 15.36 | 15.29 | 15.33 | 15.21 | 0.33% | 59,180 |
| Sep 22, 2025 | 15.44 | 15.45 | 15.25 | 15.28 | 15.16 | -1.04% | 79,181 |
| Sep 19, 2025 | 15.43 | 15.47 | 15.35 | 15.44 | 15.32 | 0.32% | 46,863 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.35 | 15.39 | 15.27 | -0.77% | 91,096 |
| Sep 17, 2025 | 15.45 | 15.58 | 15.41 | 15.51 | 15.39 | 0.45% | 118,398 |
| Sep 16, 2025 | 15.73 | 15.73 | 15.37 | 15.44 | 15.32 | -1.72% | 214,851 |
| Sep 15, 2025 | 15.80 | 15.89 | 15.66 | 15.71 | 15.58 | -1.13% | 124,538 |
| Sep 12, 2025 | 15.82 | 15.94 | 15.80 | 15.89 | 15.64 | 0.44% | 114,361 |
| Sep 11, 2025 | 15.84 | 15.87 | 15.78 | 15.82 | 15.57 | 0.29% | 99,796 |
| Sep 10, 2025 | 15.81 | 15.84 | 15.75 | 15.77 | 15.52 | 0.09% | 45,601 |
| Sep 9, 2025 | 15.81 | 15.81 | 15.64 | 15.76 | 15.51 | -0.32% | 88,919 |
| Sep 8, 2025 | 15.74 | 15.83 | 15.68 | 15.81 | 15.56 | 0.96% | 100,118 |
| Sep 5, 2025 | 15.60 | 15.69 | 15.59 | 15.66 | 15.41 | 0.64% | 65,503 |
| Sep 4, 2025 | 15.56 | 15.62 | 15.49 | 15.56 | 15.31 | -0.13% | 103,255 |
| Sep 3, 2025 | 15.52 | 15.60 | 15.45 | 15.58 | 15.33 | 0.39% | 141,627 |