Skip to main content
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
15.39
-0.05 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

GBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4115.4715.3915.3915.39-0.32%31,013
Dec 4, 202515.5115.5315.4015.4415.44-0.45%32,996
Dec 3, 202515.4115.5315.3415.5115.510.98%101,308
Dec 2, 202515.4015.4015.2915.3615.360.07%53,097
Dec 1, 202515.2915.4115.2115.3515.350.13%127,953
Nov 28, 202515.3315.3715.2815.3315.330.39%41,350
Nov 26, 202515.1915.2815.1915.2715.270.86%47,123
Nov 25, 202515.1315.2915.1215.1415.140.13%49,186
Nov 24, 202515.0515.1815.0515.1215.121.07%47,821
Nov 21, 202514.9315.0714.7814.9614.960.23%90,929
Nov 20, 202515.1715.1914.8914.9314.93-1.62%228,289
Nov 19, 202515.2815.3415.0815.1715.17-0.78%165,598
Nov 18, 202515.4215.4315.2815.2915.29-0.33%40,114
Nov 17, 202515.4715.5415.3315.3415.34-0.84%88,395
Nov 14, 202515.4315.6215.4115.4715.47-1.02%52,879
Nov 13, 202515.5015.7315.5015.6315.500.13%80,446
Nov 12, 202515.5015.6515.4815.6115.480.52%58,757
Nov 11, 202515.5415.5915.5315.5315.410.06%36,206
Nov 10, 202515.4715.6715.4415.5215.400.25%58,965
Nov 7, 202515.4515.5115.4015.4815.360.14%41,972
Nov 6, 202515.5515.6315.4615.4615.34-0.51%49,380
Nov 5, 202515.6015.6115.4615.5415.41-0.26%34,172
Nov 4, 202515.6815.6815.5315.5815.45-0.64%44,275
Nov 3, 202515.6315.7015.4615.6815.55-0.06%95,437
Oct 31, 202515.7715.7715.5915.6915.56-0.06%81,047
Oct 30, 202515.6415.7415.5815.7015.570.06%66,013
Oct 29, 202515.7015.8015.6115.6915.560.13%91,233
Oct 28, 202515.6515.7015.6015.6715.540.13%28,414
Oct 27, 202515.6415.6815.5515.6515.520.32%64,572
Oct 24, 202515.5915.6415.4215.6015.470.58%43,270
Oct 23, 202515.5215.6015.4915.5115.390.06%47,690
Oct 22, 202515.5615.6115.4215.5015.38-0.26%47,878
Oct 21, 202515.5015.7015.5015.5415.410.71%124,957
Oct 20, 202515.3115.4615.2115.4315.310.78%136,199
Oct 17, 202515.3115.4015.2515.3115.190.33%86,166
Oct 16, 202515.3815.4915.2115.2615.14-1.10%85,120
Oct 15, 202515.4915.5515.3815.4315.31-0.06%41,519
Oct 14, 202515.3815.5215.3815.4415.190.39%37,609
Oct 13, 202515.5915.6915.3215.3815.13-0.97%95,131
Oct 10, 202515.6415.6815.5215.5315.28-0.64%46,749
Oct 9, 202515.6915.6915.5515.6315.38-0.19%47,518
Oct 8, 202515.6815.7315.6115.6615.41-0.06%74,068
Oct 7, 202515.6915.6915.6115.6715.42-0.13%61,358
Oct 6, 202515.5215.7415.4915.6915.440.38%81,009
Oct 3, 202515.6515.6915.5915.6315.380.19%76,949
Oct 2, 202515.6515.6715.5915.6015.35-0.45%57,319
Oct 1, 202515.5015.7015.5015.6715.420.58%72,901
Sep 30, 202515.6015.6215.5215.5815.330.26%80,520
Sep 29, 202515.3815.6115.2715.5415.291.77%86,449
Sep 26, 202515.2415.3515.2315.2715.020.53%57,196
Sep 25, 202515.2815.3615.1815.1914.95-1.11%49,445
Sep 24, 202515.3415.4015.3315.3615.110.20%50,173
Sep 23, 202515.3515.3615.2915.3315.080.33%59,180
Sep 22, 202515.4415.4515.2515.2815.03-1.04%79,181
Sep 19, 202515.4315.4715.3515.4415.190.32%46,863
Sep 18, 202515.5015.5015.3515.3915.14-0.77%91,096
Sep 17, 202515.4515.5815.4115.5115.260.45%118,398
Sep 16, 202515.7315.7315.3715.4415.19-1.72%214,851
Sep 15, 202515.8015.8915.6615.7115.46-1.13%124,538
Sep 12, 202515.8215.9415.8015.8915.510.44%114,361
Sep 11, 202515.8415.8715.7815.8215.440.29%99,796
Sep 10, 202515.8115.8415.7515.7715.400.09%45,601
Sep 9, 202515.8115.8115.6415.7615.38-0.32%88,919
Sep 8, 202515.7415.8315.6815.8115.430.96%100,118
Sep 5, 202515.6015.6915.5915.6615.290.64%65,503
Sep 4, 202515.5615.6215.4915.5615.19-0.13%103,255
Sep 3, 202515.5215.6015.4515.5815.210.39%141,627
Sep 2, 202515.4715.5415.4115.5215.15-0.32%113,042
Aug 29, 202515.5215.5715.4115.5715.200.78%83,333
Aug 28, 202515.4815.4815.4015.4515.08-0.19%76,349
Aug 27, 202515.4715.4815.3315.4815.11-0.19%114,742
Aug 26, 202515.3115.5115.2715.5115.141.31%110,531
Aug 25, 202515.2815.3615.2215.3114.940.39%90,574
Aug 22, 202515.2315.3315.1015.2514.89-0.13%96,221
Aug 21, 202515.1715.2715.0715.2714.900.59%66,743
Aug 20, 202515.0615.2615.0615.1814.820.20%58,551
Aug 19, 202515.0015.2115.0015.1514.790.87%82,776
Aug 18, 202515.1015.2715.0015.0214.66-0.53%69,844
Aug 15, 202515.1415.3415.0115.1014.74-1.24%72,446
Aug 14, 202515.2615.4115.2415.2914.80-63,978
Aug 13, 202515.3615.4215.2615.2914.80-0.20%93,818
Aug 12, 202515.3515.3915.2115.3214.830.26%78,861
Aug 11, 202515.3615.4315.2615.2814.79-0.39%109,202
Aug 8, 202515.3915.4215.3215.3414.85-0.52%46,319
Aug 7, 202515.2615.4515.2615.4214.931.11%115,378
Aug 6, 202515.2315.3415.2215.2514.760.26%38,664
Aug 5, 202515.2215.3615.1915.2114.72-0.52%41,599
Aug 4, 202515.3015.4015.2215.2914.80-98,537
Aug 1, 202515.1315.3415.1315.2914.801.33%119,423
Jul 31, 202515.0615.1515.0315.0914.610.27%70,801
Jul 30, 202514.9415.0714.9415.0514.570.60%64,182
Jul 29, 202514.8515.0714.8514.9614.480.67%81,912
Jul 28, 202514.9315.0214.8414.8614.39-0.60%46,071
Jul 25, 202514.9715.0314.8714.9514.470.34%50,420
Jul 24, 202514.9415.0514.8814.9014.42-0.29%35,520
Jul 23, 202515.0215.0714.9314.9414.47-0.31%51,831
Jul 22, 202515.0215.0814.9614.9914.510.20%32,590
Jul 21, 202514.8915.0014.8314.9614.480.88%67,730
Jul 18, 202514.9314.9314.8014.8314.36-0.54%108,359
Jul 17, 202514.8514.9514.8014.9114.430.20%33,445