Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust - GBAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	15.52	15.51	15.51	15.6	15.49	47,700
October 22, 2025	15.56	15.5	15.5	15.61	15.42	47,900
October 21, 2025	15.5	15.54	15.54	15.7	15.5	125,000
October 20, 2025	15.31	15.43	15.43	15.46	15.21	136,200
October 17, 2025	15.31	15.31	15.31	15.4	15.25	86,200
October 16, 2025	15.38	15.26	15.26	15.49	15.21	85,120
October 15, 2025	15.49	15.43	15.43	15.55	15.38	41,519
October 14, 2025	15.38	15.44	15.31	15.52	15.38	37,609
October 13, 2025	15.59	15.38	15.25	15.69	15.32	95,131
October 10, 2025	15.64	15.53	15.53	15.68	15.52	46,749
October 09, 2025	15.69	15.63	15.63	15.69	15.55	47,518
October 08, 2025	15.68	15.66	15.66	15.73	15.61	74,100
October 07, 2025	15.69	15.67	15.67	15.69	15.61	61,400
October 06, 2025	15.52	15.69	15.69	15.74	15.49	81,009
October 03, 2025	15.65	15.63	15.63	15.69	15.59	76,949
October 02, 2025	15.65	15.6	15.6	15.67	15.59	57,319
October 01, 2025	15.5	15.67	15.67	15.7	15.5	72,901
September 30, 2025	15.6	15.58	15.58	15.61	15.52	80,520
September 29, 2025	15.38	15.54	15.54	15.61	15.27	86,449
September 26, 2025	15.24	15.27	15.27	15.35	15.23	57,200
September 25, 2025	15.28	15.19	15.19	15.36	15.18	49,445
September 24, 2025	15.34	15.36	15.36	15.4	15.33	50,200
September 23, 2025	15.35	15.33	15.33	15.36	15.29	59,200
September 22, 2025	15.44	15.28	15.28	15.45	15.25	79,200
September 19, 2025	15.43	15.44	15.44	15.47	15.35	46,900
September 18, 2025	15.5	15.39	15.39	15.5	15.35	91,100
September 17, 2025	15.45	15.51	15.51	15.58	15.41	118,400
September 16, 2025	15.73	15.44	15.44	15.73	15.37	214,851
September 15, 2025	15.8	15.71	15.71	15.89	15.66	124,538
September 12, 2025	15.82	15.89	15.76	15.94	15.8	114,361
September 11, 2025	15.84	15.82	15.82	15.87	15.78	99,800
September 10, 2025	15.81	15.77	15.77	15.84	15.75	45,601
September 09, 2025	15.81	15.76	15.76	15.81	15.64	88,919
September 08, 2025	15.74	15.81	15.81	15.83	15.68	100,118
September 05, 2025	15.6	15.66	15.66	15.69	15.59	65,503
September 04, 2025	15.56	15.56	15.56	15.62	15.49	103,300
September 03, 2025	15.52	15.58	15.58	15.6	15.45	141,627
September 02, 2025	15.47	15.52	15.52	15.54	15.41	113,042
August 29, 2025	15.52	15.57	15.57	15.57	15.4	83,333
August 28, 2025	15.48	15.45	15.45	15.48	15.4	76,349
August 27, 2025	15.47	15.48	15.48	15.48	15.33	114,742
August 26, 2025	15.31	15.51	15.51	15.51	15.27	110,531
August 25, 2025	15.28	15.31	15.31	15.36	15.22	90,600
August 22, 2025	15.23	15.25	15.25	15.33	15.1	95,333
August 21, 2025	15.17	15.27	15.27	15.27	15.07	66,743
August 20, 2025	15.06	15.18	15.18	15.26	15.06	58,600
August 19, 2025	15	15.15	15.15	15.21	15	82,800
August 18, 2025	15.1	15.02	15.02	15.27	15	69,844
August 15, 2025	15.14	15.1	15.1	15.33	15.01	72,446
August 14, 2025	15.26	15.29	15.16	15.41	15.24	64,000
August 13, 2025	15.36	15.29	15.16	15.42	15.26	93,818
August 12, 2025	15.35	15.32	15.19	15.39	15.21	78,900
August 11, 2025	15.36	15.28	15.15	15.43	15.26	109,202
August 08, 2025	15.39	15.34	15.21	15.42	15.32	46,319
August 07, 2025	15.26	15.42	15.29	15.45	15.26	115,400
August 06, 2025	15.23	15.25	15.25	15.34	15.22	38,700
August 05, 2025	15.22	15.21	15.21	15.36	15.19	41,600
August 04, 2025	15.3	15.29	15.29	15.4	15.22	98,537
August 01, 2025	15.13	15.29	15.29	15.34	15.13	119,423
July 31, 2025	15.06	15.09	15.09	15.15	15.03	70,801

Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust (GBAB) NYSE