Skip to main content
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.58
+0.03 (0.19%)
Jan 17, 2025, 4:00 PM EST - Market closed

GBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.6415.6615.5015.5815.580.19%89,470
Jan 16, 202515.5915.6315.3815.5515.55-0.13%87,617
Jan 15, 202515.4115.6215.4115.5715.571.10%119,698
Jan 14, 202515.3915.4815.3315.4015.28-0.58%70,079
Jan 13, 202515.4615.5315.3915.4915.370.06%65,341
Jan 10, 202515.4415.5115.3415.4815.36-109,365
Jan 8, 202515.3915.5015.3315.4815.360.58%139,633
Jan 7, 202515.4715.4915.1715.3915.270.07%170,766
Jan 6, 202515.5015.5415.3015.3815.26-0.77%108,259
Jan 3, 202515.3215.5315.3215.5015.381.44%167,757
Jan 2, 202515.2715.4615.2615.2815.160.53%72,400
Dec 31, 202415.3815.4015.1415.2015.08-0.13%199,269
Dec 30, 202415.1515.3315.1015.2215.100.79%122,630
Dec 27, 202415.1615.2515.0715.1014.98-0.98%146,549
Dec 26, 202415.1015.4315.0615.2515.130.20%150,431
Dec 24, 202415.0015.2314.9715.2215.101.06%144,905
Dec 23, 202415.0815.1814.9515.0614.94-0.40%223,113
Dec 20, 202415.0615.2915.0515.1215.000.67%129,003
Dec 19, 202414.9815.1514.8515.0214.900.13%333,091
Dec 18, 202415.3415.4014.9515.0014.88-2.60%222,798
Dec 17, 202415.5115.5515.3215.4015.28-0.65%161,341
Dec 16, 202415.6415.7115.4515.5015.38-0.83%131,221
Dec 13, 202415.7015.7215.5515.6315.51-1.08%110,807
Dec 12, 202415.9416.0315.7715.8015.55-1.37%152,909
Dec 11, 202415.9516.1415.9316.0215.770.44%215,835
Dec 10, 202415.8015.9515.7215.9515.700.76%239,677
Dec 9, 202415.9215.9215.8015.8315.58-0.57%204,507
Dec 6, 202415.9516.0015.8115.9215.670.13%214,666
Dec 5, 202415.8915.9415.8315.9015.65-0.13%200,919
Dec 4, 202415.8915.9515.8615.9215.67-0.13%209,210
Dec 3, 202416.0416.0815.9115.9415.69-0.31%167,869
Dec 2, 202415.8615.9915.7915.9915.740.57%252,975
Nov 29, 202415.8615.9015.8515.9015.650.57%189,034
Nov 27, 202415.8015.8515.7415.8115.560.57%240,379
Nov 26, 202415.7815.7915.6315.7215.47-0.32%146,011
Nov 25, 202415.7815.8215.7115.7715.520.83%193,395
Nov 22, 202415.6415.6915.5615.6415.390.13%160,524
Nov 21, 202415.6415.7115.5715.6215.37-0.13%118,897
Nov 20, 202415.6515.6515.5715.6415.39-0.19%135,724
Nov 19, 202415.7015.7615.6315.6715.42-0.19%193,979
Nov 18, 202415.6715.7615.6015.7015.450.13%183,114
Nov 15, 202415.8315.8515.6515.6815.43-1.88%213,834
Nov 14, 202416.1016.1015.9315.9815.600.06%131,638
Nov 13, 202416.0416.0415.9115.9715.590.50%132,414
Nov 12, 202416.1016.1115.8715.8915.51-1.55%162,936
Nov 11, 202416.2316.2716.1016.1415.76-0.86%127,222
Nov 8, 202416.2516.3516.2316.2815.890.56%176,088
Nov 7, 202416.2016.2516.1416.1915.810.06%263,477
Nov 6, 202416.1316.2515.9916.1815.80-0.43%210,158
Nov 5, 202416.5016.5016.2216.2515.86-1.22%200,883
Nov 4, 202416.6416.6516.3616.4516.06-0.54%125,175
Nov 1, 202416.6616.7616.5016.5416.15-0.60%77,140
Oct 31, 202416.5716.6516.4116.6416.250.79%126,385
Oct 30, 202416.6316.6316.3816.5116.120.43%129,796
Oct 29, 202416.4316.5216.3716.4416.05-0.06%83,769
Oct 28, 202416.5916.6816.4116.4516.06-0.63%63,313
Oct 25, 202416.6616.7116.5516.5516.16-0.76%30,305
Oct 24, 202416.4716.7316.4316.6816.281.34%96,808
Oct 23, 202416.6716.7016.4416.4616.07-1.50%75,332
Oct 22, 202416.7416.7416.6016.7116.31-76,358
Oct 21, 202416.8616.8616.6516.7116.31-0.89%45,626
Oct 18, 202416.8816.9116.8216.8616.46-0.35%42,221
Oct 17, 202416.8816.9216.7316.9216.520.18%52,457
Oct 16, 202416.8316.9916.7616.8916.490.66%63,799
Oct 15, 202416.8016.9016.7816.7816.38-0.36%66,903
Oct 14, 202416.9116.9216.7316.8416.320.24%46,212
Oct 11, 202416.6816.9016.6016.8016.280.66%76,022
Oct 10, 202416.9116.9816.6616.6916.17-0.89%73,230
Oct 9, 202416.8716.9316.8216.8416.32-0.18%62,666
Oct 8, 202416.9117.0416.8516.8716.35-0.65%94,727
Oct 7, 202417.3717.3716.9016.9816.45-1.79%78,433
Oct 4, 202417.4317.4317.2117.2916.75-0.35%78,783
Oct 3, 202417.4817.4817.2717.3516.81-0.46%62,514
Oct 2, 202417.4617.5017.3917.4316.89-0.68%68,879
Oct 1, 202417.6817.7717.5017.5517.01-0.17%47,487
Sep 30, 202417.4917.6417.4117.5817.040.51%110,012
Sep 27, 202417.6317.6617.4317.4916.95-0.06%124,599
Sep 26, 202417.6717.7217.4917.5016.96-0.85%109,488
Sep 25, 202417.8217.8217.6117.6517.10-0.51%53,696
Sep 24, 202417.6017.8317.5517.7417.191.14%151,397
Sep 23, 202417.7817.8517.4517.5417.00-1.63%171,245
Sep 20, 202418.3018.3717.7817.8317.28-2.03%100,448
Sep 19, 202418.4218.4218.2018.2017.64-1.17%108,457
Sep 18, 202418.1218.4217.9718.4217.841.18%77,866
Sep 17, 202418.0918.2617.9018.2017.641.05%105,828
Sep 16, 202418.2018.3017.9618.0117.45-0.28%83,347
Sep 13, 202418.1918.2217.9218.0617.50-1.47%72,859
Sep 12, 202418.3018.3518.2518.3317.640.16%58,691
Sep 11, 202418.4318.4618.2718.3017.61-1.19%72,632
Sep 10, 202418.3618.5318.3518.5217.820.54%67,292
Sep 9, 202418.1618.4418.0118.4217.730.99%73,831
Sep 6, 202417.9418.2417.8318.2417.552.18%103,859
Sep 5, 202417.8217.8617.7317.8517.180.62%78,664
Sep 4, 202417.8317.8417.7417.7417.07-0.22%70,355
Sep 3, 202417.8917.9817.6417.7817.11-0.56%128,972
Aug 30, 202418.0018.0517.8517.8817.21-0.67%100,137
Aug 29, 202417.8018.0017.7218.0017.321.01%72,805
Aug 28, 202417.8917.8917.6417.8217.15-0.28%106,839
Aug 27, 202417.8017.8917.5117.8717.200.39%100,024
Aug 26, 202417.9217.9717.6517.8017.13-0.56%128,635