Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
14.14
-0.05 (-0.35%)
At close: May 13, 2026, 4:00 PM EDT
14.10
-0.04 (-0.28%)
After-hours: May 13, 2026, 7:36 PM EDT
GBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 14.12 | 14.20 | 14.10 | 14.14 | 14.14 | -0.35% | 56,477 |
| May 12, 2026 | 14.29 | 14.29 | 14.13 | 14.19 | 14.19 | -0.49% | 86,611 |
| May 11, 2026 | 14.30 | 14.33 | 14.21 | 14.26 | 14.26 | -0.21% | 127,431 |
| May 8, 2026 | 14.25 | 14.32 | 14.22 | 14.29 | 14.29 | 0.56% | 111,742 |
| May 7, 2026 | 14.35 | 14.35 | 14.15 | 14.21 | 14.21 | -0.63% | 134,953 |
| May 6, 2026 | 14.33 | 14.37 | 14.22 | 14.30 | 14.30 | 0.35% | 204,459 |
| May 5, 2026 | 14.29 | 14.43 | 14.18 | 14.25 | 14.25 | -0.21% | 214,179 |
| May 4, 2026 | 14.38 | 14.59 | 14.25 | 14.28 | 14.28 | -1.18% | 111,490 |
| May 1, 2026 | 14.51 | 14.61 | 14.43 | 14.45 | 14.45 | -0.55% | 141,176 |
| Apr 30, 2026 | 14.55 | 14.61 | 14.39 | 14.53 | 14.53 | 0.83% | 124,380 |
| Apr 29, 2026 | 14.53 | 14.59 | 14.37 | 14.41 | 14.41 | -0.62% | 119,637 |
| Apr 28, 2026 | 14.60 | 14.64 | 14.40 | 14.50 | 14.50 | -0.41% | 109,220 |
| Apr 27, 2026 | 14.46 | 14.62 | 14.45 | 14.56 | 14.56 | 0.41% | 35,880 |
| Apr 24, 2026 | 14.54 | 14.54 | 14.45 | 14.50 | 14.50 | -0.31% | 68,792 |
| Apr 23, 2026 | 14.65 | 14.68 | 14.53 | 14.55 | 14.55 | -0.58% | 48,319 |
| Apr 22, 2026 | 14.61 | 14.70 | 14.55 | 14.63 | 14.63 | 0.41% | 139,176 |
| Apr 21, 2026 | 14.74 | 14.74 | 14.57 | 14.57 | 14.57 | -0.75% | 44,165 |
| Apr 20, 2026 | 14.63 | 14.74 | 14.50 | 14.68 | 14.68 | 0.07% | 26,986 |
| Apr 17, 2026 | 14.63 | 14.75 | 14.55 | 14.67 | 14.67 | 1.10% | 71,451 |
| Apr 16, 2026 | 14.62 | 14.63 | 14.49 | 14.51 | 14.51 | -0.68% | 88,687 |
| Apr 15, 2026 | 14.67 | 14.75 | 14.59 | 14.61 | 14.61 | -0.75% | 43,772 |
| Apr 14, 2026 | 14.59 | 14.74 | 14.54 | 14.72 | 14.59 | 0.68% | 67,270 |
| Apr 13, 2026 | 14.52 | 14.65 | 14.50 | 14.62 | 14.50 | 0.48% | 68,188 |
| Apr 10, 2026 | 14.53 | 14.66 | 14.53 | 14.55 | 14.43 | -0.07% | 34,557 |
| Apr 9, 2026 | 14.50 | 14.67 | 14.50 | 14.56 | 14.44 | -0.27% | 56,339 |
| Apr 8, 2026 | 14.61 | 14.66 | 14.50 | 14.60 | 14.48 | 1.39% | 60,471 |
| Apr 7, 2026 | 14.45 | 14.47 | 14.35 | 14.40 | 14.28 | 0.07% | 55,732 |
| Apr 6, 2026 | 14.39 | 14.52 | 14.34 | 14.39 | 14.27 | -0.69% | 85,673 |
| Apr 2, 2026 | 14.50 | 14.54 | 14.37 | 14.49 | 14.37 | -0.14% | 78,497 |
| Apr 1, 2026 | 14.43 | 14.59 | 14.39 | 14.51 | 14.39 | 0.07% | 91,902 |
| Mar 31, 2026 | 14.16 | 14.52 | 14.12 | 14.50 | 14.38 | 3.65% | 151,592 |
| Mar 30, 2026 | 14.05 | 14.29 | 13.93 | 13.99 | 13.87 | - | 118,442 |
| Mar 27, 2026 | 14.16 | 14.34 | 13.97 | 13.99 | 13.87 | -1.20% | 140,545 |
| Mar 26, 2026 | 14.45 | 14.48 | 14.14 | 14.16 | 14.04 | -2.28% | 172,401 |
| Mar 25, 2026 | 14.38 | 14.55 | 14.38 | 14.49 | 14.37 | 1.12% | 61,781 |
| Mar 24, 2026 | 14.40 | 14.53 | 14.30 | 14.33 | 14.21 | -1.07% | 100,689 |
| Mar 23, 2026 | 14.32 | 14.53 | 14.32 | 14.49 | 14.36 | 1.65% | 113,715 |
| Mar 20, 2026 | 14.61 | 14.82 | 14.20 | 14.25 | 14.13 | -3.06% | 227,879 |
| Mar 19, 2026 | 14.77 | 14.89 | 14.65 | 14.70 | 14.57 | -0.94% | 151,158 |
| Mar 18, 2026 | 14.92 | 15.15 | 14.82 | 14.84 | 14.71 | -0.54% | 59,080 |
| Mar 17, 2026 | 14.93 | 15.05 | 14.85 | 14.92 | 14.79 | 0.34% | 119,889 |
| Mar 16, 2026 | 14.90 | 15.06 | 14.85 | 14.87 | 14.74 | 0.13% | 86,697 |
| Mar 13, 2026 | 14.92 | 15.00 | 14.82 | 14.85 | 14.72 | -1.23% | 87,780 |
| Mar 12, 2026 | 15.06 | 15.13 | 15.00 | 15.04 | 14.78 | -0.50% | 97,093 |
| Mar 11, 2026 | 15.14 | 15.20 | 15.05 | 15.11 | 14.86 | -0.20% | 79,920 |
| Mar 10, 2026 | 15.08 | 15.23 | 15.08 | 15.14 | 14.89 | - | 83,585 |
| Mar 9, 2026 | 15.23 | 15.23 | 14.95 | 15.14 | 14.89 | - | 232,424 |
| Mar 6, 2026 | 15.26 | 15.26 | 15.14 | 15.14 | 14.89 | -0.53% | 51,933 |
| Mar 5, 2026 | 15.34 | 15.34 | 15.20 | 15.22 | 14.96 | -0.26% | 37,226 |
| Mar 4, 2026 | 15.24 | 15.35 | 15.22 | 15.26 | 15.00 | -0.13% | 46,723 |