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 | -0.27 | -1.53148043108 | 17.63 | 17.77 | 17.2719 | 82698 | 17.48967496 | CS |
| 4 | -0.58 | -3.23299888517 | 17.94 | 18.525 | 17.2719 | 91220 | 17.88637169 | CS |
| 12 | 1 | 6.11246943765 | 16.36 | 18.525 | 15.87 | 106371 | 17.25079162 | CS |
| 26 | 1.17 | 7.22668313774 | 16.19 | 18.525 | 15.51 | 80934 | 16.76712961 | CS |
| 52 | 2.16 | 14.2105263158 | 15.2 | 18.525 | 14.22 | 75163 | 16.42821937 | CS |
| 156 | -7.06 | -28.9107289107 | 24.42 | 24.49 | 14.22 | 71076 | 17.60333612 | CS |
| 260 | -7.11 | -29.0559869228 | 24.47 | 25.89 | 14.22 | 67228 | 19.78803518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 17.35 | -0.08 | -0.46 | 17.48 | 17.48 | 17.2719 | 62514 |
| 1727908800 | 17.43 | -0.12 | -0.68 | 17.46 | 17.55 | 17.39 | 68879 |
| 1727822400 | 17.55 | -0.03 | -0.17 | 17.68 | 17.77 | 17.5 | 47487 |
| 1727736000 | 17.58 | 0.09 | 0.51 | 17.49 | 17.64 | 17.4067 | 110012 |
| 1727476800 | 17.49 | -0.01 | -0.06 | 17.63 | 17.657 | 17.43 | 124599 |
| 1727390400 | 17.5 | -0.15 | -0.85 | 17.67 | 17.72 | 17.485 | 109488 |
| 1727304000 | 17.65 | -0.09 | -0.51 | 17.82 | 17.82 | 17.61 | 53696 |
| 1727217600 | 17.74 | 0.2 | 1.14 | 17.6 | 17.8321 | 17.55 | 151397 |
| 1727131200 | 17.54 | -0.29 | -1.63 | 17.78 | 17.8495 | 17.45 | 171245 |
| 1726872000 | 17.83 | -0.37 | -2.03 | 18.3 | 18.3687 | 17.78 | 100448 |
| 1726785600 | 18.2 | -0.22 | -1.17 | 18.42 | 18.42 | 18.2 | 108457 |
| 1726699200 | 18.415 | 0.22 | 1.18 | 18.12 | 18.42 | 17.9701 | 77866 |
| 1726612800 | 18.2 | 0.19 | 1.05 | 18.09 | 18.2599 | 17.9 | 105828 |
| 1726526400 | 18.01 | -0.05 | -0.28 | 18.2 | 18.2999 | 17.96 | 83347 |
| 1726267200 | 18.06 | -0.27 | -1.47 | 18.19 | 18.22 | 17.92 | 72841 |
| 1726180800 | 18.33 | 0.03 | 0.16 | 18.3 | 18.3529 | 18.25 | 58691 |
| 1726094400 | 18.3 | -0.22 | -1.19 | 18.43 | 18.46 | 18.2701 | 72632 |
| 1726008000 | 18.52 | 0.1 | 0.54 | 18.36 | 18.525 | 18.3501 | 67292 |
| 1725921600 | 18.42 | 0.18 | 0.99 | 18.16 | 18.4399 | 18.01 | 73831 |
| 1725662400 | 18.24 | 0.39 | 2.18 | 17.94 | 18.24 | 17.82 | 103859 |
| 1725576000 | 17.85 | 0.11 | 0.62 | 17.82 | 17.86 | 17.73 | 78654 |
| 1725489600 | 17.74 | -0.04 | -0.22 | 17.83 | 17.84 | 17.74 | 70355 |
| 1725403200 | 17.78 | -0.1 | -0.56 | 17.89 | 17.98 | 17.64 | 128972 |
| 1725057600 | 17.88 | -0.12 | -0.67 | 18 | 18.05 | 17.85 | 100137 |
| 1724971200 | 18 | 0.18 | 1.01 | 17.8 | 18 | 17.72 | 72805 |
| 1724884800 | 17.82 | -0.05 | -0.28 | 17.89 | 17.89 | 17.6372 | 106839 |
| 1724798400 | 17.87 | 0.07 | 0.39 | 17.8 | 17.89 | 17.51 | 99984 |
| 1724712000 | 17.8 | -0.1 | -0.56 | 17.92 | 17.974 | 17.65 | 128635 |
| 1724452800 | 17.9 | 0.15 | 0.85 | 17.74 | 18.025 | 17.7 | 67825 |
| 1724366400 | 17.75 | 0.07 | 0.40 | 17.68 | 17.75 | 17.58 | 63203 |
| 1724280000 | 17.68 | 0.16 | 0.91 | 17.54 | 17.83 | 17.49 | 57438 |
| 1724193600 | 17.52 | 0.05 | 0.29 | 17.48 | 17.65 | 17.48 | 100220 |
| 1724107200 | 17.47 | 0.06 | 0.34 | 17.41 | 17.52 | 17.4 | 59052 |
| 1723848000 | 17.41 | -0.24 | -1.38 | 17.26 | 17.5 | 17.24 | 248122 |
| 1723761600 | 17.6536 | 0.1 | 0.59 | 17.37 | 17.78 | 17.16 | 120018 |
| 1723675200 | 17.55 | 0.12 | 0.69 | 17.39 | 17.59 | 17.39 | 88451 |
| 1723588800 | 17.43 | 0.06 | 0.35 | 17.35 | 17.44 | 17.2604 | 50218 |
| 1723502400 | 17.37 | 0.06 | 0.35 | 17.26 | 17.37 | 17.185 | 49217 |
| 1723243200 | 17.31 | 0.11 | 0.64 | 17.29 | 17.34 | 17.15 | 144887 |
| 1723156800 | 17.2 | -0.03 | -0.17 | 17.23 | 17.2746 | 17.11 | 82938 |
| 1723070400 | 17.23 | -0.01 | -0.06 | 17.17 | 17.28 | 17.15 | 91359 |
| 1722984000 | 17.24 | 0.34 | 2.01 | 16.92 | 17.33 | 16.91 | 263637 |
| 1722897600 | 16.9 | -0.06 | -0.35 | 16.95 | 16.95 | 16.719999 | 170035 |
| 1722638400 | 16.96 | 0.14 | 0.83 | 16.87 | 16.98 | 16.8644 | 93857 |
| 1722552000 | 16.82 | 0.04 | 0.24 | 16.79 | 16.85 | 16.71 | 81838 |
| 1722465600 | 16.78 | 0.22 | 1.33 | 16.68 | 16.79 | 16.549199 | 161665 |
| 1722379200 | 16.559999 | 0.19 | 1.16 | 16.42 | 16.559999 | 16.34 | 84151 |
| 1722292800 | 16.37 | -0.02 | -0.12 | 16.35 | 16.399899 | 16.32 | 67534 |
| 1722033600 | 16.39 | 0.13 | 0.80 | 16.26 | 16.39 | 16.178 | 48167 |
| 1721947200 | 16.26 | 0.06 | 0.37 | 16.19 | 16.28 | 16.129999 | 67398 |
| 1721860800 | 16.2 | -0.06 | -0.37 | 16.329999 | 16.329999 | 16.129999 | 103679 |
| 1721774400 | 16.26 | 0.12 | 0.74 | 16.14 | 16.26 | 16.1008 | 62786 |
| 1721688000 | 16.14 | 0.02 | 0.12 | 16.149999 | 16.18 | 16.11 | 181067 |
| 1721428800 | 16.12 | 0.18 | 1.13 | 15.91 | 16.16 | 15.91 | 137819 |
| 1721342400 | 15.94 | -0.28 | -1.73 | 16.239999 | 16.26 | 15.87 | 162454 |
| 1721256000 | 16.219999 | -0.19 | -1.16 | 16.489999 | 16.535799 | 16.149999 | 463954 |
| 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 | 82662 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
