Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.82
+0.05 (0.32%)
Sep 11, 2025, 4:00 PM EDT - Market closed
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.84 | 15.87 | 15.78 | 15.82 | 15.82 | 0.29% | 99,796 |
| Sep 10, 2025 | 15.81 | 15.84 | 15.75 | 15.77 | 15.77 | 0.09% | 45,601 |
| Sep 9, 2025 | 15.81 | 15.81 | 15.64 | 15.76 | 15.76 | -0.32% | 88,919 |
| Sep 8, 2025 | 15.74 | 15.83 | 15.68 | 15.81 | 15.81 | 0.96% | 100,118 |
| Sep 5, 2025 | 15.60 | 15.69 | 15.59 | 15.66 | 15.66 | 0.64% | 65,503 |
| Sep 4, 2025 | 15.56 | 15.62 | 15.49 | 15.56 | 15.56 | -0.13% | 103,255 |
| Sep 3, 2025 | 15.52 | 15.60 | 15.45 | 15.58 | 15.58 | 0.39% | 141,627 |
| Sep 2, 2025 | 15.47 | 15.54 | 15.41 | 15.52 | 15.52 | -0.32% | 113,042 |
| Aug 29, 2025 | 15.52 | 15.57 | 15.41 | 15.57 | 15.57 | 0.78% | 83,333 |
| Aug 28, 2025 | 15.48 | 15.48 | 15.40 | 15.45 | 15.45 | -0.19% | 76,349 |
| Aug 27, 2025 | 15.47 | 15.48 | 15.33 | 15.48 | 15.48 | -0.19% | 114,742 |
| Aug 26, 2025 | 15.31 | 15.51 | 15.27 | 15.51 | 15.51 | 1.31% | 110,531 |
| Aug 25, 2025 | 15.28 | 15.36 | 15.22 | 15.31 | 15.31 | 0.39% | 90,574 |
| Aug 22, 2025 | 15.23 | 15.33 | 15.10 | 15.25 | 15.25 | -0.13% | 96,221 |
| Aug 21, 2025 | 15.17 | 15.27 | 15.07 | 15.27 | 15.27 | 0.59% | 66,743 |
| Aug 20, 2025 | 15.06 | 15.26 | 15.06 | 15.18 | 15.18 | 0.20% | 58,551 |
| Aug 19, 2025 | 15.00 | 15.21 | 15.00 | 15.15 | 15.15 | 0.87% | 82,776 |
| Aug 18, 2025 | 15.10 | 15.27 | 15.00 | 15.02 | 15.02 | -0.53% | 69,844 |
| Aug 15, 2025 | 15.14 | 15.34 | 15.01 | 15.10 | 15.10 | -1.24% | 72,446 |
| Aug 14, 2025 | 15.26 | 15.41 | 15.24 | 15.29 | 15.16 | - | 63,978 |
| Aug 13, 2025 | 15.36 | 15.42 | 15.26 | 15.29 | 15.16 | -0.20% | 93,818 |
| Aug 12, 2025 | 15.35 | 15.39 | 15.21 | 15.32 | 15.19 | 0.26% | 78,861 |
| Aug 11, 2025 | 15.36 | 15.43 | 15.26 | 15.28 | 15.15 | -0.39% | 109,202 |
| Aug 8, 2025 | 15.39 | 15.42 | 15.32 | 15.34 | 15.21 | -0.52% | 46,319 |
| Aug 7, 2025 | 15.26 | 15.45 | 15.26 | 15.42 | 15.29 | 1.11% | 115,378 |
| Aug 6, 2025 | 15.23 | 15.34 | 15.22 | 15.25 | 15.12 | 0.26% | 38,664 |
| Aug 5, 2025 | 15.22 | 15.36 | 15.19 | 15.21 | 15.08 | -0.52% | 41,599 |
| Aug 4, 2025 | 15.30 | 15.40 | 15.22 | 15.29 | 15.16 | - | 98,537 |
| Aug 1, 2025 | 15.13 | 15.34 | 15.13 | 15.29 | 15.16 | 1.33% | 119,423 |
| Jul 31, 2025 | 15.06 | 15.15 | 15.03 | 15.09 | 14.97 | 0.27% | 70,801 |
| Jul 30, 2025 | 14.94 | 15.07 | 14.94 | 15.05 | 14.93 | 0.60% | 64,182 |
| Jul 29, 2025 | 14.85 | 15.07 | 14.85 | 14.96 | 14.84 | 0.67% | 81,912 |
| Jul 28, 2025 | 14.93 | 15.02 | 14.84 | 14.86 | 14.74 | -0.60% | 46,071 |
| Jul 25, 2025 | 14.97 | 15.03 | 14.87 | 14.95 | 14.83 | 0.34% | 50,420 |
| Jul 24, 2025 | 14.94 | 15.05 | 14.88 | 14.90 | 14.78 | -0.29% | 35,520 |
| Jul 23, 2025 | 15.02 | 15.07 | 14.93 | 14.94 | 14.82 | -0.31% | 51,831 |
| Jul 22, 2025 | 15.02 | 15.08 | 14.96 | 14.99 | 14.87 | 0.20% | 32,590 |
| Jul 21, 2025 | 14.89 | 15.00 | 14.83 | 14.96 | 14.84 | 0.88% | 67,730 |
| Jul 18, 2025 | 14.93 | 14.93 | 14.80 | 14.83 | 14.71 | -0.54% | 108,359 |
| Jul 17, 2025 | 14.85 | 14.95 | 14.80 | 14.91 | 14.79 | 0.20% | 33,445 |
| Jul 16, 2025 | 14.81 | 14.93 | 14.79 | 14.88 | 14.76 | 0.54% | 58,801 |
| Jul 15, 2025 | 14.92 | 15.25 | 14.80 | 14.80 | 14.68 | -1.20% | 79,764 |
| Jul 14, 2025 | 15.27 | 15.47 | 14.97 | 14.98 | 14.73 | -1.77% | 125,286 |
| Jul 11, 2025 | 15.27 | 15.40 | 15.14 | 15.25 | 15.00 | -0.20% | 106,224 |
| Jul 10, 2025 | 15.35 | 15.35 | 15.23 | 15.28 | 15.03 | -0.59% | 97,460 |
| Jul 9, 2025 | 14.99 | 15.51 | 14.95 | 15.37 | 15.12 | 2.88% | 443,523 |
| Jul 8, 2025 | 14.93 | 15.07 | 14.86 | 14.94 | 14.69 | - | 136,547 |
| Jul 7, 2025 | 15.10 | 15.10 | 14.91 | 14.94 | 14.69 | -0.99% | 174,363 |
| Jul 3, 2025 | 15.05 | 15.16 | 15.05 | 15.09 | 14.84 | 0.20% | 67,685 |
| Jul 2, 2025 | 15.10 | 15.15 | 15.00 | 15.06 | 14.81 | -0.13% | 81,712 |