Skip to main content
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.61
-0.03 (-0.19%)
Nov 21, 2024, 1:33 PM EST - Market open

GBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.6515.6515.5715.6415.64-0.19%135,724
Nov 19, 202415.7015.7615.6315.6715.67-0.19%193,979
Nov 18, 202415.6715.7615.6015.7015.700.13%183,114
Nov 15, 202415.8315.8515.6515.6815.68-1.88%213,834
Nov 14, 202416.1016.1015.9315.9815.850.06%131,638
Nov 13, 202416.0416.0415.9115.9715.840.50%132,414
Nov 12, 202416.1016.1115.8715.8915.76-1.55%162,936
Nov 11, 202416.2316.2716.1016.1416.01-0.86%127,222
Nov 8, 202416.2516.3516.2316.2816.150.56%176,088
Nov 7, 202416.2016.2516.1416.1916.060.06%263,477
Nov 6, 202416.1316.2515.9916.1816.05-0.43%210,158
Nov 5, 202416.5016.5016.2216.2516.12-1.22%200,883
Nov 4, 202416.6416.6516.3616.4516.32-0.54%125,175
Nov 1, 202416.6616.7616.5016.5416.41-0.60%77,140
Oct 31, 202416.5716.6516.4116.6416.510.79%126,385
Oct 30, 202416.6316.6316.3816.5116.380.43%129,796
Oct 29, 202416.4316.5216.3716.4416.31-0.06%83,769
Oct 28, 202416.5916.6816.4116.4516.32-0.63%63,313
Oct 25, 202416.6616.7116.5516.5516.42-0.76%30,305
Oct 24, 202416.4716.7316.4316.6816.551.34%96,808
Oct 23, 202416.6716.7016.4416.4616.33-1.50%75,332
Oct 22, 202416.7416.7416.6016.7116.58-76,358
Oct 21, 202416.8616.8616.6516.7116.58-0.89%45,626
Oct 18, 202416.8816.9116.8216.8616.73-0.35%42,221
Oct 17, 202416.8816.9216.7316.9216.790.18%52,457
Oct 16, 202416.8316.9916.7616.8916.760.66%63,799
Oct 15, 202416.8016.9016.7816.7816.65-0.36%66,903
Oct 14, 202416.9116.9216.7316.8416.580.24%46,212
Oct 11, 202416.6816.9016.6016.8016.540.66%76,022
Oct 10, 202416.9116.9816.6616.6916.43-0.89%73,230
Oct 9, 202416.8716.9316.8216.8416.58-0.18%62,666
Oct 8, 202416.9117.0416.8516.8716.61-0.65%94,727
Oct 7, 202417.3717.3716.9016.9816.72-1.79%78,433
Oct 4, 202417.4317.4317.2117.2917.03-0.35%78,783
Oct 3, 202417.4817.4817.2717.3517.08-0.46%62,514
Oct 2, 202417.4617.5017.3917.4317.16-0.68%68,879
Oct 1, 202417.6817.7717.5017.5517.28-0.17%47,487
Sep 30, 202417.4917.6417.4117.5817.310.51%110,012
Sep 27, 202417.6317.6617.4317.4917.22-0.06%124,599
Sep 26, 202417.6717.7217.4917.5017.23-0.85%109,488
Sep 25, 202417.8217.8217.6117.6517.38-0.51%53,696
Sep 24, 202417.6017.8317.5517.7417.471.14%151,397
Sep 23, 202417.7817.8517.4517.5417.27-1.63%171,245
Sep 20, 202418.3018.3717.7817.8317.56-2.03%100,448
Sep 19, 202418.4218.4218.2018.2017.92-1.17%108,457
Sep 18, 202418.1218.4217.9718.4218.131.18%77,866
Sep 17, 202418.0918.2617.9018.2017.921.05%105,828
Sep 16, 202418.2018.3017.9618.0117.73-0.28%83,347
Sep 13, 202418.1918.2217.9218.0617.78-1.47%72,859
Sep 12, 202418.3018.3518.2518.3317.920.16%58,691
Sep 11, 202418.4318.4618.2718.3017.90-1.19%72,632
Sep 10, 202418.3618.5318.3518.5218.110.54%67,292
Sep 9, 202418.1618.4418.0118.4218.010.99%73,831
Sep 6, 202417.9418.2417.8318.2417.842.18%103,859
Sep 5, 202417.8217.8617.7317.8517.460.62%78,664
Sep 4, 202417.8317.8417.7417.7417.35-0.22%70,355
Sep 3, 202417.8917.9817.6417.7817.39-0.56%128,972
Aug 30, 202418.0018.0517.8517.8817.48-0.67%100,137
Aug 29, 202417.8018.0017.7218.0017.601.01%72,805
Aug 28, 202417.8917.8917.6417.8217.43-0.28%106,839
Aug 27, 202417.8017.8917.5117.8717.470.39%100,024
Aug 26, 202417.9217.9717.6517.8017.41-0.56%128,635
Aug 23, 202417.7418.0317.7017.9017.500.85%67,825
Aug 22, 202417.6817.7517.5817.7517.360.40%63,203
Aug 21, 202417.5517.8317.4917.6817.290.91%57,438
Aug 20, 202417.4817.6517.4817.5217.130.29%100,220
Aug 19, 202417.4117.5217.4017.4717.080.34%59,052
Aug 16, 202417.2617.5017.2417.4117.03-1.38%248,122
Aug 15, 202417.3717.7817.1617.6517.260.59%120,018
Aug 14, 202417.3917.5917.3917.5517.040.69%88,451
Aug 13, 202417.3517.4417.2617.4316.920.35%50,218
Aug 12, 202417.2617.3717.1917.3716.870.35%49,217
Aug 9, 202417.2917.3417.1517.3116.810.64%144,887
Aug 8, 202417.2317.2817.1117.2016.70-0.17%82,938
Aug 7, 202417.1717.2817.1517.2316.73-0.06%91,359
Aug 6, 202416.9217.3316.9117.2416.742.01%263,637
Aug 5, 202416.9516.9516.7216.9016.41-0.35%170,035
Aug 2, 202416.8716.9816.8616.9616.470.83%93,857
Aug 1, 202416.7916.8516.7116.8216.330.24%81,838
Jul 31, 202416.6816.7916.5516.7816.291.33%161,665
Jul 30, 202416.4216.5616.3416.5616.081.16%84,151
Jul 29, 202416.3516.4016.3316.3715.89-0.12%68,234
Jul 26, 202416.2616.4016.1816.3915.910.80%48,167
Jul 25, 202416.1916.2816.1316.2615.790.37%67,398
Jul 24, 202416.3316.3316.1316.2015.73-0.37%103,679
Jul 23, 202416.1416.2616.1016.2615.790.74%62,786
Jul 22, 202416.1516.1816.1116.1415.670.12%181,067
Jul 19, 202415.9116.1615.9116.1215.651.13%137,819
Jul 18, 202416.2416.2615.8715.9415.48-1.73%162,454
Jul 17, 202416.4916.5416.1516.2215.75-1.16%463,954
Jul 16, 202416.4016.4516.3116.4115.930.24%125,245
Jul 15, 202416.3216.4016.2016.3715.89-0.49%86,485
Jul 12, 202416.3616.5116.2516.4515.850.30%81,065
Jul 11, 202416.1616.4016.1116.4015.802.05%82,662
Jul 10, 202416.0616.1015.9816.0715.480.06%77,987
Jul 9, 202416.0216.0916.0016.0615.48-0.25%54,250
Jul 8, 202415.9116.1115.8516.1015.510.88%120,885
Jul 5, 202416.0016.0015.9015.9615.380.13%28,812
Jul 3, 202415.7815.9415.7815.9415.360.82%38,017
Jul 2, 202415.7515.8115.6315.8115.230.64%62,466