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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	14.94	15.05	15.05	15.07	14.94	64,200
July 29, 2025	14.85	14.96	14.96	15.07	14.85	81,912
July 28, 2025	14.93	14.86	14.86	15.02	14.84	46,100
July 25, 2025	14.97	14.95	14.95	15.03	14.87	50,420
July 24, 2025	14.94	14.9	14.9	15.05	14.88	35,520
July 23, 2025	15.02	14.94	14.94	15.07	14.93	51,831
July 22, 2025	15.02	14.99	14.99	15.08	14.96	32,600
July 21, 2025	14.89	14.96	14.96	15	14.83	67,730
July 18, 2025	14.93	14.83	14.83	14.93	14.8	108,400
July 17, 2025	14.85	14.91	14.91	14.95	14.8	33,445
July 16, 2025	14.81	14.88	14.88	14.93	14.79	58,801
July 15, 2025	14.92	14.8	14.8	15.25	14.8	79,800
July 14, 2025	15.27	14.98	14.85	15.47	14.97	125,300
July 11, 2025	15.27	15.25	15.12	15.4	15.14	106,224
July 10, 2025	15.35	15.28	15.28	15.35	15.23	97,500
July 09, 2025	14.99	15.37	15.37	15.51	14.95	443,523
July 08, 2025	14.93	14.94	14.94	15.07	14.86	136,547
July 07, 2025	15.1	14.94	14.94	15.1	14.91	174,400
July 03, 2025	15.05	15.09	15.09	15.16	15.05	67,700
July 02, 2025	15.1	15.06	15.06	15.15	15	81,712
July 01, 2025	15.01	15.08	15.08	15.1	15	70,435
June 30, 2025	14.99	15.04	15.04	15.06	14.85	188,848
June 27, 2025	14.89	14.91	14.91	14.95	14.81	122,900
June 26, 2025	14.84	14.89	14.89	14.95	14.78	148,300
June 25, 2025	14.75	14.85	14.85	14.89	14.75	154,837
June 24, 2025	14.84	14.75	14.75	14.91	14.75	107,104
June 23, 2025	14.7	14.84	14.84	15.02	14.7	179,336
June 20, 2025	14.69	14.73	14.73	14.75	14.58	82,020
June 18, 2025	14.59	14.64	14.64	14.72	14.54	111,100
June 17, 2025	14.52	14.53	14.53	14.8	14.49	104,500
June 16, 2025	14.68	14.51	14.51	14.7	14.48	173,300
June 13, 2025	14.76	14.7	14.7	14.76	14.66	70,200
June 12, 2025	14.85	14.88	14.75	14.93	14.84	84,438
June 11, 2025	14.77	14.84	14.71	14.85	14.75	45,728
June 10, 2025	14.8	14.74	14.62	14.85	14.7	181,921
June 09, 2025	14.85	14.77	14.65	14.88	14.75	73,800
June 06, 2025	14.75	14.87	14.74	14.87	14.75	64,224
June 05, 2025	14.94	14.79	14.67	14.97	14.76	165,803
June 04, 2025	14.82	14.9	14.77	14.94	14.8	64,305
June 03, 2025	14.97	14.8	14.8	14.99	14.72	173,256
June 02, 2025	14.98	14.91	14.91	14.98	14.86	62,700
May 30, 2025	14.88	14.93	14.93	14.95	14.85	84,723
May 29, 2025	14.78	14.88	14.88	14.88	14.78	72,039

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