Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
12.59
+0.15 (1.21%)
At close: Oct 2, 2026, 4:00 PM EDT
12.58
-0.01 (-0.08%)
After-hours: Oct 2, 2026, 7:30 PM EDT
GBAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.64 | 12.64 | 12.44 | 12.59 | 12.59 | 1.21% | 228,664 |
| Oct 1, 2026 | 12.49 | 12.55 | 12.36 | 12.44 | 12.44 | - | 171,125 |
| Sep 30, 2026 | 12.44 | 12.65 | 12.43 | 12.44 | 12.44 | 0.40% | 246,158 |
| Sep 29, 2026 | 12.58 | 12.62 | 12.36 | 12.39 | 12.39 | -1.20% | 261,100 |
| Sep 28, 2026 | 12.60 | 12.65 | 12.51 | 12.54 | 12.54 | -0.79% | 166,804 |
| Sep 25, 2026 | 12.65 | 12.71 | 12.54 | 12.64 | 12.64 | -0.39% | 329,640 |
| Sep 24, 2026 | 12.78 | 12.97 | 12.61 | 12.69 | 12.69 | -1.09% | 249,370 |
| Sep 23, 2026 | 12.88 | 12.94 | 12.75 | 12.83 | 12.83 | -1.00% | 238,012 |
| Sep 22, 2026 | 12.95 | 13.06 | 12.95 | 12.96 | 12.96 | -0.35% | 113,539 |
| Sep 21, 2026 | 13.04 | 13.07 | 12.99 | 13.01 | 13.01 | 0.35% | 98,414 |
| Sep 18, 2026 | 13.08 | 13.15 | 12.96 | 12.96 | 12.96 | -1.29% | 158,438 |
| Sep 17, 2026 | 13.11 | 13.22 | 13.11 | 13.13 | 13.13 | 0.77% | 193,107 |
| Sep 16, 2026 | 13.06 | 13.21 | 13.01 | 13.03 | 13.03 | -0.91% | 193,104 |
| Sep 15, 2026 | 13.16 | 13.22 | 13.07 | 13.15 | 13.15 | -0.71% | 166,253 |
| Sep 14, 2026 | 13.48 | 13.63 | 13.25 | 13.37 | 13.24 | -0.67% | 172,993 |
| Sep 11, 2026 | 13.54 | 13.55 | 13.42 | 13.46 | 13.33 | -0.15% | 69,520 |
| Sep 10, 2026 | 13.51 | 13.58 | 13.47 | 13.48 | 13.35 | -0.74% | 120,141 |
| Sep 9, 2026 | 13.52 | 13.66 | 13.52 | 13.58 | 13.45 | 0.30% | 72,911 |
| Sep 8, 2026 | 13.70 | 13.72 | 13.54 | 13.54 | 13.41 | -0.81% | 86,087 |
| Sep 4, 2026 | 13.60 | 13.74 | 13.60 | 13.65 | 13.52 | 0.07% | 80,546 |
| Sep 3, 2026 | 13.67 | 13.77 | 13.63 | 13.64 | 13.51 | 0.22% | 62,440 |
| Sep 2, 2026 | 13.59 | 13.73 | 13.58 | 13.61 | 13.48 | 0.29% | 66,359 |
| Sep 1, 2026 | 13.74 | 13.74 | 13.57 | 13.57 | 13.44 | -0.80% | 126,507 |
| Aug 31, 2026 | 13.85 | 13.85 | 13.68 | 13.68 | 13.55 | -0.87% | 89,105 |
| Aug 28, 2026 | 13.80 | 13.88 | 13.79 | 13.80 | 13.67 | -0.29% | 52,645 |
| Aug 27, 2026 | 13.90 | 13.92 | 13.76 | 13.84 | 13.71 | - | 91,274 |
| Aug 26, 2026 | 13.85 | 13.90 | 13.82 | 13.84 | 13.71 | 0.14% | 80,142 |
| Aug 25, 2026 | 13.82 | 13.86 | 13.78 | 13.82 | 13.69 | 0.44% | 166,173 |
| Aug 24, 2026 | 13.83 | 13.90 | 13.75 | 13.76 | 13.63 | -0.43% | 79,857 |
| Aug 21, 2026 | 13.87 | 13.94 | 13.77 | 13.82 | 13.69 | -0.65% | 90,926 |
| Aug 20, 2026 | 14.05 | 14.06 | 13.81 | 13.91 | 13.78 | -0.64% | 126,936 |
| Aug 19, 2026 | 13.90 | 14.05 | 13.87 | 14.00 | 13.87 | 1.30% | 273,552 |
| Aug 18, 2026 | 13.89 | 14.02 | 13.81 | 13.82 | 13.69 | -0.72% | 36,715 |
| Aug 17, 2026 | 14.03 | 14.15 | 13.84 | 13.92 | 13.79 | -1.14% | 80,132 |
| Aug 14, 2026 | 14.02 | 14.10 | 13.97 | 14.08 | 13.95 | 0.11% | 71,432 |
| Aug 13, 2026 | 14.09 | 14.25 | 14.05 | 14.19 | 13.93 | 0.50% | 99,494 |
| Aug 12, 2026 | 14.16 | 14.18 | 14.08 | 14.12 | 13.86 | 0.36% | 70,532 |
| Aug 11, 2026 | 14.06 | 14.17 | 14.01 | 14.07 | 13.81 | - | 109,036 |
| Aug 10, 2026 | 14.01 | 14.10 | 14.01 | 14.07 | 13.81 | - | 59,104 |
| Aug 7, 2026 | 13.90 | 14.10 | 13.90 | 14.07 | 13.81 | 1.01% | 131,261 |
| Aug 6, 2026 | 13.88 | 13.96 | 13.81 | 13.93 | 13.68 | -0.14% | 106,411 |
| Aug 5, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.70 | 0.07% | 73,497 |
| Aug 4, 2026 | 13.98 | 13.98 | 13.81 | 13.94 | 13.69 | 1.01% | 61,830 |
| Aug 3, 2026 | 13.75 | 13.96 | 13.70 | 13.80 | 13.55 | 0.07% | 179,689 |
| Jul 31, 2026 | 13.84 | 13.93 | 13.71 | 13.79 | 13.54 | -0.14% | 149,958 |
| Jul 30, 2026 | 13.72 | 13.82 | 13.72 | 13.81 | 13.56 | 0.58% | 125,906 |
| Jul 29, 2026 | 13.78 | 13.88 | 13.72 | 13.73 | 13.48 | -0.79% | 103,505 |
| Jul 28, 2026 | 13.78 | 13.88 | 13.78 | 13.84 | 13.59 | 0.51% | 53,496 |
| Jul 27, 2026 | 13.83 | 13.89 | 13.76 | 13.77 | 13.52 | -0.15% | 67,255 |
| Jul 24, 2026 | 13.76 | 13.86 | 13.76 | 13.79 | 13.54 | 0.07% | 44,720 |