Skip to main content
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB)
NYSE: GBAB · Real-Time Price · USD
14.25
-0.03 (-0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.2614.3014.2214.2514.25-0.21%37,936
Jun 25, 202614.2514.3514.2014.2814.280.35%108,447
Jun 24, 202614.1214.2514.1214.2314.230.99%110,630
Jun 23, 202614.0714.1114.0014.0914.09-56,912
Jun 22, 202614.1814.1914.0214.0914.09-0.84%87,029
Jun 18, 202614.2214.2214.1414.2114.210.57%40,359
Jun 17, 202614.1814.1913.9914.1314.13-118,183
Jun 16, 202614.0914.2014.0914.1314.130.14%59,173
Jun 15, 202614.0314.2013.9814.1114.110.47%52,589
Jun 12, 202614.2014.2014.1314.1714.040.21%29,894
Jun 11, 202614.1514.1914.0614.1414.010.21%45,643
Jun 10, 202614.1214.1514.0514.1113.980.36%48,438
Jun 9, 202613.9714.1313.9614.0613.940.07%92,589
Jun 8, 202614.1114.1114.0114.0513.93-0.07%72,213
Jun 5, 202614.0814.1313.9514.0613.94-0.14%99,353
Jun 4, 202614.1214.1214.0314.0813.960.21%95,293
Jun 3, 202614.0414.0913.9714.0513.93-0.21%146,243
Jun 2, 202614.0814.1714.0614.0813.96-72,340
Jun 1, 202614.1014.2313.9814.0813.96-0.28%84,856
May 29, 202614.0714.1414.0714.1213.990.43%119,183
May 28, 202614.0114.1814.0014.0613.940.29%143,768
May 27, 202613.9714.1013.9114.0213.900.36%125,518
May 26, 202613.9314.0013.9013.9713.850.50%58,497
May 22, 202613.9213.9813.8513.9013.780.65%136,272
May 21, 202613.7013.8413.7013.8113.690.07%101,547
May 20, 202613.6713.8813.6113.8013.681.69%154,333
May 19, 202613.5713.6813.5113.5713.45-0.88%351,573
May 18, 202613.7813.8313.6613.6913.57-0.65%114,107
May 15, 202613.9013.9713.7713.7813.66-1.46%89,197
May 14, 202614.1314.2014.0814.1113.86-0.21%88,339
May 13, 202614.1214.2014.1014.1413.89-0.35%57,387
May 12, 202614.2914.2914.1314.1913.94-0.49%86,611
May 11, 202614.3014.3314.2114.2614.01-0.21%127,442
May 8, 202614.2514.3214.2214.2914.040.56%111,742
May 7, 202614.3514.3514.1514.2113.96-0.63%135,097
May 6, 202614.3314.3714.2214.3014.050.35%204,959
May 5, 202614.2914.4314.1814.2514.00-0.21%214,179
May 4, 202614.3814.5914.2514.2814.03-1.18%111,490
May 1, 202614.5114.6114.4314.4514.19-0.55%141,176
Apr 30, 202614.5514.6114.3914.5314.270.83%124,380
Apr 29, 202614.5314.5914.3714.4114.15-0.62%119,637
Apr 28, 202614.6014.6414.4014.5014.24-0.41%109,220
Apr 27, 202614.4614.6214.4514.5614.300.41%35,880
Apr 24, 202614.5414.5414.4514.5014.24-0.31%68,792
Apr 23, 202614.6514.6814.5314.5514.29-0.58%48,319
Apr 22, 202614.6114.7014.5514.6314.370.41%139,176
Apr 21, 202614.7414.7414.5714.5714.31-0.75%44,165
Apr 20, 202614.6314.7414.5014.6814.420.07%26,986
Apr 17, 202614.6314.7514.5514.6714.411.10%71,451
Apr 16, 202614.6214.6314.4914.5114.25-0.68%89,087
Apr 15, 202614.6714.7514.5914.6114.350.11%43,772
Apr 14, 202614.5914.7414.5414.7214.340.68%67,270
Apr 13, 202614.5214.6514.5014.6214.240.48%68,188
Apr 10, 202614.5314.6614.5314.5514.17-0.07%34,557
Apr 9, 202614.5014.6714.5014.5614.18-0.27%56,339
Apr 8, 202614.6114.6614.5014.6014.221.39%60,471
Apr 7, 202614.4514.4714.3514.4014.020.07%55,732
Apr 6, 202614.3914.5214.3414.3914.01-0.69%85,673
Apr 2, 202614.5014.5414.3714.4914.11-0.14%78,497
Apr 1, 202614.4314.5914.3914.5114.130.07%91,902
Mar 31, 202614.1614.5214.1214.5014.123.65%151,592
Mar 30, 202614.0514.2913.9313.9913.62-118,442
Mar 27, 202614.1614.3413.9713.9913.62-1.20%140,545
Mar 26, 202614.4514.4814.1414.1613.79-2.28%172,401
Mar 25, 202614.3814.5514.3814.4914.111.12%61,781
Mar 24, 202614.4014.5314.3014.3313.96-1.07%100,689
Mar 23, 202614.3214.5314.3214.4914.111.65%113,715
Mar 20, 202614.6114.8214.2014.2513.88-3.06%227,879
Mar 19, 202614.7714.8914.6514.7014.32-0.94%151,158
Mar 18, 202614.9215.1514.8214.8414.45-0.54%59,080
Mar 17, 202614.9315.0514.8514.9214.530.34%119,889
Mar 16, 202614.9015.0614.8514.8714.480.13%86,697
Mar 13, 202614.9215.0014.8214.8514.46-0.40%87,780
Mar 12, 202615.0615.1315.0015.0414.52-0.50%97,093
Mar 11, 202615.1415.2015.0515.1114.59-0.20%79,920
Mar 10, 202615.0815.2315.0815.1414.62-83,585
Mar 9, 202615.2315.2314.9515.1414.62-232,424
Mar 6, 202615.2615.2615.1415.1414.62-0.53%51,933
Mar 5, 202615.3415.3415.2015.2214.70-0.26%37,226
Mar 4, 202615.2415.3515.2215.2614.74-0.13%46,723
Mar 3, 202615.2815.4015.2515.2814.76-0.71%52,700
Mar 2, 202615.4015.4115.3215.3914.86-0.52%61,773
Feb 27, 202615.5115.5115.4115.4714.940.13%124,007
Feb 26, 202615.5015.5015.4315.4514.92-64,677
Feb 25, 202615.4715.4715.4115.4514.920.26%55,923
Feb 24, 202615.3515.4715.3515.4114.88-60,993
Feb 23, 202615.3215.4915.3215.4114.880.20%64,967
Feb 20, 202615.2415.4815.2215.3814.850.13%75,730
Feb 19, 202615.2115.4315.0815.3614.83-0.65%59,047
Feb 18, 202615.4415.5315.4415.4614.930.26%98,679
Feb 17, 202615.3515.4815.3115.4214.89-81,038
Feb 13, 202615.2315.4415.2315.4214.890.69%103,651
Feb 12, 202615.4215.4515.3615.4414.790.26%63,999
Feb 11, 202615.2915.4415.2915.4014.750.42%76,886
Feb 10, 202615.2315.3915.2115.3414.690.49%80,029
Feb 9, 202615.0915.2815.0715.2614.620.93%169,223
Feb 6, 202615.0815.1414.9815.1214.480.80%112,232
Feb 5, 202614.9815.1414.9815.0014.370.13%81,828
Feb 4, 202615.2015.2014.9814.9814.35-1.64%208,458
Feb 3, 202615.2115.2615.1415.2314.59-0.10%74,053