Skip to main content
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.12
+0.10 (0.67%)
Dec 20, 2024, 4:00 PM EST - Market closed

GBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0615.2915.0515.1215.120.67%129,003
Dec 19, 202414.9815.1514.8515.0215.020.13%333,091
Dec 18, 202415.3415.4014.9515.0015.00-2.60%222,798
Dec 17, 202415.5115.5515.3215.4015.40-0.65%161,341
Dec 16, 202415.6415.7115.4515.5015.50-0.83%131,221
Dec 13, 202415.7015.7215.5515.6315.63-1.08%110,807
Dec 12, 202415.9416.0315.7715.8015.67-1.37%152,909
Dec 11, 202415.9516.1415.9316.0215.890.44%215,835
Dec 10, 202415.8015.9515.7215.9515.820.76%239,677
Dec 9, 202415.9215.9215.8015.8315.70-0.57%204,507
Dec 6, 202415.9516.0015.8115.9215.790.13%214,666
Dec 5, 202415.8915.9415.8315.9015.77-0.13%200,919
Dec 4, 202415.8915.9515.8615.9215.79-0.13%209,210
Dec 3, 202416.0416.0815.9115.9415.81-0.31%167,869
Dec 2, 202415.8615.9915.7915.9915.860.57%252,975
Nov 29, 202415.8615.9015.8515.9015.770.57%189,034
Nov 27, 202415.8015.8515.7415.8115.680.57%240,379
Nov 26, 202415.7815.7915.6315.7215.60-0.32%146,011
Nov 25, 202415.7815.8215.7115.7715.640.83%193,395
Nov 22, 202415.6415.6915.5615.6415.520.13%160,524
Nov 21, 202415.6415.7115.5715.6215.50-0.13%118,897
Nov 20, 202415.6515.6515.5715.6415.52-0.19%135,724
Nov 19, 202415.7015.7615.6315.6715.55-0.19%193,979
Nov 18, 202415.6715.7615.6015.7015.580.13%183,114
Nov 15, 202415.8315.8515.6515.6815.56-1.88%213,834
Nov 14, 202416.1016.1015.9315.9815.730.06%131,638
Nov 13, 202416.0416.0415.9115.9715.720.50%132,414
Nov 12, 202416.1016.1115.8715.8915.64-1.55%162,936
Nov 11, 202416.2316.2716.1016.1415.88-0.86%127,222
Nov 8, 202416.2516.3516.2316.2816.020.56%176,088
Nov 7, 202416.2016.2516.1416.1915.930.06%263,477
Nov 6, 202416.1316.2515.9916.1815.92-0.43%210,158
Nov 5, 202416.5016.5016.2216.2515.99-1.22%200,883
Nov 4, 202416.6416.6516.3616.4516.19-0.54%125,175
Nov 1, 202416.6616.7616.5016.5416.28-0.60%77,140
Oct 31, 202416.5716.6516.4116.6416.380.79%126,385
Oct 30, 202416.6316.6316.3816.5116.250.43%129,796
Oct 29, 202416.4316.5216.3716.4416.18-0.06%83,769
Oct 28, 202416.5916.6816.4116.4516.19-0.63%63,313
Oct 25, 202416.6616.7116.5516.5516.29-0.76%30,305
Oct 24, 202416.4716.7316.4316.6816.421.34%96,808
Oct 23, 202416.6716.7016.4416.4616.20-1.50%75,332
Oct 22, 202416.7416.7416.6016.7116.45-76,358
Oct 21, 202416.8616.8616.6516.7116.45-0.89%45,626
Oct 18, 202416.8816.9116.8216.8616.59-0.35%42,221
Oct 17, 202416.8816.9216.7316.9216.650.18%52,457
Oct 16, 202416.8316.9916.7616.8916.620.66%63,799
Oct 15, 202416.8016.9016.7816.7816.51-0.36%66,903
Oct 14, 202416.9116.9216.7316.8416.450.24%46,212
Oct 11, 202416.6816.9016.6016.8016.410.66%76,022
Oct 10, 202416.9116.9816.6616.6916.30-0.89%73,230
Oct 9, 202416.8716.9316.8216.8416.45-0.18%62,666
Oct 8, 202416.9117.0416.8516.8716.48-0.65%94,727
Oct 7, 202417.3717.3716.9016.9816.59-1.79%78,433
Oct 4, 202417.4317.4317.2117.2916.89-0.35%78,783
Oct 3, 202417.4817.4817.2717.3516.95-0.46%62,514
Oct 2, 202417.4617.5017.3917.4317.03-0.68%68,879
Oct 1, 202417.6817.7717.5017.5517.14-0.17%47,487
Sep 30, 202417.4917.6417.4117.5817.170.51%110,012
Sep 27, 202417.6317.6617.4317.4917.08-0.06%124,599
Sep 26, 202417.6717.7217.4917.5017.09-0.85%109,488
Sep 25, 202417.8217.8217.6117.6517.24-0.51%53,696
Sep 24, 202417.6017.8317.5517.7417.331.14%151,397
Sep 23, 202417.7817.8517.4517.5417.13-1.63%171,245
Sep 20, 202418.3018.3717.7817.8317.42-2.03%100,448
Sep 19, 202418.4218.4218.2018.2017.78-1.17%108,457
Sep 18, 202418.1218.4217.9718.4217.991.18%77,866
Sep 17, 202418.0918.2617.9018.2017.781.05%105,828
Sep 16, 202418.2018.3017.9618.0117.59-0.28%83,347
Sep 13, 202418.1918.2217.9218.0617.64-1.47%72,859
Sep 12, 202418.3018.3518.2518.3317.780.16%58,691
Sep 11, 202418.4318.4618.2718.3017.75-1.19%72,632
Sep 10, 202418.3618.5318.3518.5217.970.54%67,292
Sep 9, 202418.1618.4418.0118.4217.870.99%73,831
Sep 6, 202417.9418.2417.8318.2417.692.18%103,859
Sep 5, 202417.8217.8617.7317.8517.320.62%78,664
Sep 4, 202417.8317.8417.7417.7417.21-0.22%70,355
Sep 3, 202417.8917.9817.6417.7817.25-0.56%128,972
Aug 30, 202418.0018.0517.8517.8817.35-0.67%100,137
Aug 29, 202417.8018.0017.7218.0017.461.01%72,805
Aug 28, 202417.8917.8917.6417.8217.29-0.28%106,839
Aug 27, 202417.8017.8917.5117.8717.340.39%100,024
Aug 26, 202417.9217.9717.6517.8017.27-0.56%128,635
Aug 23, 202417.7418.0317.7017.9017.360.85%67,825
Aug 22, 202417.6817.7517.5817.7517.220.40%63,203
Aug 21, 202417.5517.8317.4917.6817.150.91%57,438
Aug 20, 202417.4817.6517.4817.5217.000.29%100,220
Aug 19, 202417.4117.5217.4017.4716.950.34%59,052
Aug 16, 202417.2617.5017.2417.4116.89-1.38%248,122
Aug 15, 202417.3717.7817.1617.6517.130.59%120,018
Aug 14, 202417.3917.5917.3917.5516.900.69%88,451
Aug 13, 202417.3517.4417.2617.4316.790.35%50,218
Aug 12, 202417.2617.3717.1917.3716.730.35%49,217
Aug 9, 202417.2917.3417.1517.3116.670.64%144,887
Aug 8, 202417.2317.2817.1117.2016.57-0.17%82,938
Aug 7, 202417.1717.2817.1517.2316.60-0.06%91,359
Aug 6, 202416.9217.3316.9117.2416.612.01%263,637
Aug 5, 202416.9516.9516.7216.9016.28-0.35%170,035
Aug 2, 202416.8716.9816.8616.9616.340.83%93,857
Aug 1, 202416.7916.8516.7116.8216.200.24%81,838