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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.41	15.51	15.51	15.53	15.34	101,300
December 02, 2025	15.4	15.36	15.36	15.4	15.29	53,100
December 01, 2025	15.29	15.35	15.35	15.41	15.21	128,000
November 28, 2025	15.33	15.33	15.33	15.37	15.28	41,400
November 26, 2025	15.19	15.27	15.27	15.28	15.19	47,123
November 25, 2025	15.13	15.14	15.14	15.29	15.12	49,200
November 24, 2025	15.05	15.12	15.12	15.18	15.05	47,821
November 21, 2025	14.93	14.96	14.96	15.07	14.78	90,929
November 20, 2025	15.17	14.93	14.93	15.19	14.89	228,289
November 19, 2025	15.28	15.17	15.17	15.34	15.08	165,600
November 18, 2025	15.42	15.29	15.29	15.43	15.28	40,114
November 17, 2025	15.47	15.34	15.34	15.54	15.33	88,400
November 14, 2025	15.43	15.47	15.47	15.62	15.41	52,900
November 13, 2025	15.5	15.63	15.5	15.73	15.5	80,446
November 12, 2025	15.5	15.61	15.61	15.65	15.48	58,800
November 11, 2025	15.54	15.53	15.53	15.59	15.53	36,000
November 10, 2025	15.47	15.52	15.52	15.67	15.44	59,000
November 07, 2025	15.45	15.48	15.48	15.51	15.4	42,000
November 06, 2025	15.55	15.46	15.46	15.63	15.46	49,400
November 05, 2025	15.6	15.54	15.54	15.61	15.46	34,200
November 04, 2025	15.68	15.58	15.58	15.68	15.53	44,300
November 03, 2025	15.63	15.68	15.68	15.7	15.46	95,437
October 31, 2025	15.77	15.69	15.69	15.77	15.59	81,047
October 30, 2025	15.64	15.7	15.7	15.74	15.58	66,013
October 29, 2025	15.7	15.69	15.69	15.8	15.61	91,233
October 28, 2025	15.65	15.67	15.67	15.7	15.6	28,414
October 27, 2025	15.64	15.65	15.65	15.68	15.55	64,600
October 24, 2025	15.59	15.6	15.6	15.64	15.42	43,300
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

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