Guggenheim Taxable Municipal Bond and Inv Grade Debt Trust (GBAB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.46699266504 | 16.36 | 16.5358 | 15.87 | 183701 | 16.23069363 | CS |
| 4 | 0.02 | 0.124223602484 | 16.1 | 16.5358 | 15.57 | 112594 | 16.0679264 | CS |
| 12 | 0.49 | 3.13499680102 | 15.63 | 16.5358 | 15.545 | 72104 | 16.06353701 | CS |
| 26 | -0.12 | -0.738916256158 | 16.24 | 17.14 | 15.51 | 67351 | 16.22173084 | CS |
| 52 | -0.35 | -2.12507589557 | 16.47 | 17.14 | 14.22 | 68450 | 15.92405929 | CS |
| 156 | -8.31 | -34.0155546459 | 24.43 | 25.344 | 14.22 | 67121 | 17.95444037 | CS |
| 260 | -7.82 | -32.6649958229 | 23.94 | 25.89 | 14.22 | 65363 | 20.11059417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.12 | 0.18 | 1.13 | 15.91 | 16.16 | 15.91 | 135664 |
| 1721342400 | 15.94 | -0.28 | -1.73 | 16.239999 | 16.26 | 15.87 | 162454 |
| 1721256000 | 16.219999 | -0.19 | -1.16 | 16.454999 | 16.535799 | 16.149999 | 459145 |
| 1721169600 | 16.41 | 0.04 | 0.24 | 16.399999 | 16.4491 | 16.309999 | 125245 |
| 1721083200 | 16.37 | -0.08 | -0.49 | 16.32 | 16.399999 | 16.1991 | 85785 |
| 1720824000 | 16.45 | 0.05 | 0.30 | 16.36 | 16.51 | 16.25 | 81065 |
| 1720737600 | 16.399999 | 0.33 | 2.05 | 16.16 | 16.399999 | 16.11 | 82576 |
| 1720651200 | 16.07 | 0.01 | 0.06 | 16.059999 | 16.1 | 15.98 | 77987 |
| 1720564800 | 16.059999 | -0.04 | -0.25 | 16.02 | 16.09 | 16 | 54250 |
| 1720478400 | 16.1 | 0.14 | 0.88 | 15.91 | 16.11 | 15.85 | 120885 |
| 1720219200 | 15.96 | 0.02 | 0.13 | 16 | 16 | 15.8958 | 28812 |
| 1720040640 | 15.94 | 0.13 | 0.82 | 15.78 | 15.94 | 15.78 | 38017 |
| 1719960000 | 15.81 | 0.1 | 0.64 | 15.75 | 15.81 | 15.63 | 62466 |
| 1719873600 | 15.71 | -0.19 | -1.19 | 15.9 | 15.9 | 15.57 | 161298 |
| 1719614400 | 15.9 | -0.06 | -0.38 | 16.04 | 16.04 | 15.83 | 84480 |
| 1719528000 | 15.96 | 0.2 | 1.27 | 15.85 | 15.96 | 15.74 | 55416 |
| 1719441600 | 15.76 | -0.14 | -0.88 | 15.8 | 15.82 | 15.66 | 103233 |
| 1719355200 | 15.9 | 0.04 | 0.25 | 15.86 | 15.91 | 15.76 | 155468 |
| 1719268800 | 15.86 | 0 | 0.00 | 15.89 | 15.93 | 15.78 | 95158 |
| 1719009600 | 15.86 | -0.19 | -1.18 | 16.1 | 16.133299 | 15.86 | 72533 |
| 1718923200 | 16.05 | -0.03 | -0.19 | 16.059999 | 16.14 | 16.0001 | 70576 |
| 1718750400 | 16.079999 | 0.1 | 0.63 | 16.07 | 16.129999 | 15.99 | 44705 |
| 1718664000 | 15.98 | -0.2 | -1.24 | 16.129999 | 16.18 | 15.97 | 71847 |
| 1718404800 | 16.18 | -0.19 | -1.16 | 16.239999 | 16.3576 | 16.059999 | 46423 |
| 1718318400 | 16.37 | 0.06 | 0.37 | 16.379999 | 16.413 | 16.247499 | 68557 |
| 1718232000 | 16.309999 | 0.14 | 0.87 | 16.36 | 16.43 | 16.3 | 50556 |
| 1718145600 | 16.17 | 0.01 | 0.06 | 16.14 | 16.21 | 16.14 | 26533 |
| 1718059200 | 16.16 | -0.03 | -0.19 | 16.23 | 16.309999 | 16.079999 | 22907 |
| 1717800000 | 16.19 | -0.17 | -1.04 | 16.297699 | 16.3 | 16.19 | 30059 |
| 1717713600 | 16.36 | -0.04 | -0.24 | 16.379999 | 16.425 | 16.32 | 58647 |
| 1717627200 | 16.399999 | 0.03 | 0.18 | 16.5 | 16.5 | 16.37 | 45372 |
| 1717540800 | 16.37 | 0.07 | 0.46 | 16.35 | 16.45 | 16.2501 | 64039 |
| 1717454400 | 16.295 | 0.05 | 0.28 | 16.3 | 16.32 | 16.169899 | 38491 |
| 1717195200 | 16.25 | 0.15 | 0.93 | 16.25 | 16.25 | 16.059999 | 72963 |
| 1717108800 | 16.1 | 0.21 | 1.29 | 16.07 | 16.1 | 15.9 | 61652 |
| 1717022400 | 15.895 | -0.02 | -0.09 | 15.89 | 15.94 | 15.8 | 48031 |
| 1716936000 | 15.91 | -0.11 | -0.69 | 16.02 | 16.02 | 15.89 | 15668 |
| 1716590400 | 16.02 | 0.04 | 0.23 | 16.01 | 16.05 | 15.9301 | 37105 |
| 1716504000 | 15.984 | -0.04 | -0.22 | 16.059999 | 16.069299 | 15.8714 | 49006 |
| 1716417600 | 16.02 | -0.05 | -0.31 | 15.99 | 16.0612 | 15.91 | 49232 |
| 1716331200 | 16.07 | -0.03 | -0.19 | 16.149999 | 16.149999 | 16.02 | 22590 |
| 1716244800 | 16.1 | 0 | 0.00 | 16.1 | 16.1282 | 15.94 | 35186 |
| 1715985600 | 16.1 | 0.04 | 0.25 | 16.079999 | 16.219999 | 16.079999 | 24985 |
| 1715899200 | 16.059999 | -0.17 | -1.05 | 16.19 | 16.25 | 16.059999 | 77957 |
| 1715812800 | 16.23 | 0.43 | 2.72 | 15.87 | 16.25 | 15.8349 | 150398 |
| 1715726400 | 15.8 | -0.05 | -0.32 | 15.79 | 15.82 | 15.75 | 52046 |
| 1715640000 | 15.85 | -0.01 | -0.06 | 15.88 | 15.93 | 15.84 | 54641 |
| 1715380800 | 15.86 | -0.03 | -0.19 | 15.89 | 15.915 | 15.84 | 45833 |
| 1715294400 | 15.89 | -0.13 | -0.81 | 15.95 | 16.03 | 15.84 | 82213 |
| 1715208000 | 16.02 | -0.02 | -0.12 | 16.05 | 16.1386 | 15.93 | 41484 |
| 1715121600 | 16.04 | -0.12 | -0.74 | 16.23 | 16.23 | 16.0211 | 35864 |
| 1715035200 | 16.16 | -0.05 | -0.31 | 16.34 | 16.34 | 16.079999 | 30966 |
| 1714776000 | 16.21 | 0.32 | 2.01 | 15.93 | 16.29 | 15.89 | 89052 |
| 1714689600 | 15.89 | 0.28 | 1.79 | 15.75 | 15.95 | 15.6599 | 95509 |
| 1714603200 | 15.61 | -0.04 | -0.26 | 15.7 | 15.798 | 15.59 | 36015 |
| 1714516800 | 15.65 | 0.02 | 0.13 | 15.74 | 15.74 | 15.6 | 42133 |
| 1714430400 | 15.63 | 0.05 | 0.32 | 15.6 | 15.65 | 15.545 | 34868 |
| 1714171200 | 15.58 | -0.05 | -0.32 | 15.63 | 15.85 | 15.57 | 74669 |
| 1714084800 | 15.63 | -0.02 | -0.13 | 15.58 | 15.7004 | 15.5401 | 34532 |
| 1713998400 | 15.65 | -0.04 | -0.25 | 15.65 | 15.73 | 15.51 | 53570 |
| 1713912000 | 15.69 | 0.01 | 0.06 | 15.7 | 15.79 | 15.66 | 84840 |
| 1713825600 | 15.68 | 0 | 0.00 | 15.75 | 15.8499 | 15.66 | 23344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
