Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.60
-0.07 (-0.45%)
Oct 2, 2025, 4:00 PM EDT - Market closed
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.65 | 15.67 | 15.59 | 15.60 | 15.60 | -0.45% | 57,319 |
| Oct 1, 2025 | 15.50 | 15.70 | 15.50 | 15.67 | 15.67 | 0.58% | 72,901 |
| Sep 30, 2025 | 15.60 | 15.62 | 15.52 | 15.58 | 15.58 | 0.26% | 80,520 |
| Sep 29, 2025 | 15.38 | 15.61 | 15.27 | 15.54 | 15.54 | 1.77% | 86,449 |
| Sep 26, 2025 | 15.24 | 15.35 | 15.23 | 15.27 | 15.27 | 0.53% | 57,196 |
| Sep 25, 2025 | 15.28 | 15.36 | 15.18 | 15.19 | 15.19 | -1.11% | 49,445 |
| Sep 24, 2025 | 15.34 | 15.40 | 15.33 | 15.36 | 15.36 | 0.20% | 50,173 |
| Sep 23, 2025 | 15.35 | 15.36 | 15.29 | 15.33 | 15.33 | 0.33% | 59,180 |
| Sep 22, 2025 | 15.44 | 15.45 | 15.25 | 15.28 | 15.28 | -1.04% | 79,181 |
| Sep 19, 2025 | 15.43 | 15.47 | 15.35 | 15.44 | 15.44 | 0.32% | 46,863 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.35 | 15.39 | 15.39 | -0.77% | 91,096 |
| Sep 17, 2025 | 15.45 | 15.58 | 15.41 | 15.51 | 15.51 | 0.45% | 118,398 |
| Sep 16, 2025 | 15.73 | 15.73 | 15.37 | 15.44 | 15.44 | -1.72% | 214,851 |
| Sep 15, 2025 | 15.80 | 15.89 | 15.66 | 15.71 | 15.71 | -1.13% | 124,538 |
| Sep 12, 2025 | 15.82 | 15.94 | 15.80 | 15.89 | 15.76 | 0.44% | 114,361 |
| Sep 11, 2025 | 15.84 | 15.87 | 15.78 | 15.82 | 15.69 | 0.29% | 99,796 |
| Sep 10, 2025 | 15.81 | 15.84 | 15.75 | 15.77 | 15.65 | 0.09% | 45,601 |
| Sep 9, 2025 | 15.81 | 15.81 | 15.64 | 15.76 | 15.64 | -0.32% | 88,919 |
| Sep 8, 2025 | 15.74 | 15.83 | 15.68 | 15.81 | 15.68 | 0.96% | 100,118 |
| Sep 5, 2025 | 15.60 | 15.69 | 15.59 | 15.66 | 15.54 | 0.64% | 65,503 |
| Sep 4, 2025 | 15.56 | 15.62 | 15.49 | 15.56 | 15.44 | -0.13% | 103,255 |
| Sep 3, 2025 | 15.52 | 15.60 | 15.45 | 15.58 | 15.46 | 0.39% | 141,627 |
| Sep 2, 2025 | 15.47 | 15.54 | 15.41 | 15.52 | 15.40 | -0.32% | 113,042 |
| Aug 29, 2025 | 15.52 | 15.57 | 15.41 | 15.57 | 15.45 | 0.78% | 83,333 |
| Aug 28, 2025 | 15.48 | 15.48 | 15.40 | 15.45 | 15.33 | -0.19% | 76,349 |
| Aug 27, 2025 | 15.47 | 15.48 | 15.33 | 15.48 | 15.36 | -0.19% | 114,742 |
| Aug 26, 2025 | 15.31 | 15.51 | 15.27 | 15.51 | 15.39 | 1.31% | 110,531 |
| Aug 25, 2025 | 15.28 | 15.36 | 15.22 | 15.31 | 15.19 | 0.39% | 90,574 |
| Aug 22, 2025 | 15.23 | 15.33 | 15.10 | 15.25 | 15.13 | -0.13% | 96,221 |
| Aug 21, 2025 | 15.17 | 15.27 | 15.07 | 15.27 | 15.15 | 0.59% | 66,743 |
| Aug 20, 2025 | 15.06 | 15.26 | 15.06 | 15.18 | 15.06 | 0.20% | 58,551 |
| Aug 19, 2025 | 15.00 | 15.21 | 15.00 | 15.15 | 15.03 | 0.87% | 82,776 |
| Aug 18, 2025 | 15.10 | 15.27 | 15.00 | 15.02 | 14.90 | -0.53% | 69,844 |
| Aug 15, 2025 | 15.14 | 15.34 | 15.01 | 15.10 | 14.98 | -1.24% | 72,446 |
| Aug 14, 2025 | 15.26 | 15.41 | 15.24 | 15.29 | 15.04 | - | 63,978 |
| Aug 13, 2025 | 15.36 | 15.42 | 15.26 | 15.29 | 15.04 | -0.20% | 93,818 |
| Aug 12, 2025 | 15.35 | 15.39 | 15.21 | 15.32 | 15.07 | 0.26% | 78,861 |
| Aug 11, 2025 | 15.36 | 15.43 | 15.26 | 15.28 | 15.03 | -0.39% | 109,202 |
| Aug 8, 2025 | 15.39 | 15.42 | 15.32 | 15.34 | 15.09 | -0.52% | 46,319 |
| Aug 7, 2025 | 15.26 | 15.45 | 15.26 | 15.42 | 15.17 | 1.11% | 115,378 |
| Aug 6, 2025 | 15.23 | 15.34 | 15.22 | 15.25 | 15.00 | 0.26% | 38,664 |
| Aug 5, 2025 | 15.22 | 15.36 | 15.19 | 15.21 | 14.97 | -0.52% | 41,599 |
| Aug 4, 2025 | 15.30 | 15.40 | 15.22 | 15.29 | 15.04 | - | 98,537 |
| Aug 1, 2025 | 15.13 | 15.34 | 15.13 | 15.29 | 15.04 | 1.33% | 119,423 |
| Jul 31, 2025 | 15.06 | 15.15 | 15.03 | 15.09 | 14.85 | 0.27% | 70,801 |
| Jul 30, 2025 | 14.94 | 15.07 | 14.94 | 15.05 | 14.81 | 0.60% | 64,182 |
| Jul 29, 2025 | 14.85 | 15.07 | 14.85 | 14.96 | 14.72 | 0.67% | 81,912 |
| Jul 28, 2025 | 14.93 | 15.02 | 14.84 | 14.86 | 14.62 | -0.60% | 46,071 |
| Jul 25, 2025 | 14.97 | 15.03 | 14.87 | 14.95 | 14.71 | 0.34% | 50,420 |
| Jul 24, 2025 | 14.94 | 15.05 | 14.88 | 14.90 | 14.66 | -0.29% | 35,520 |