Guggenheim Taxable Municipal Managed Duration Trust (GBAB) Historical Stock Data
15.12 ↑0.10 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBAB is down -0.20% a day on average. There have been 13 days where Guggenheim Taxable Municipal Managed Duration Trust closed green and 17 days where GBAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.06 | 15.12 | ↑$0.06 (0.40%) | 15.05 | 15.29 | 129K |
| 2024-12-19 | 14.98 | 15.02 | ↑$0.04 (0.27%) | 14.85 | 15.15 | 333.09K |
| 2024-12-13 | 15.70 | 15.63 | ↓$0.07 (-0.45%) | 15.55 | 15.72 | 109.81K |
| 2024-12-12 | 15.94 | 15.80 | ↓$0.14 (-0.88%) | 15.77 | 16.03 | 152.91K |
| 2024-12-11 | 15.95 | 16.02 | ↑$0.07 (0.44%) | 15.93 | 16.14 | 215.84K |
| 2024-12-10 | 15.80 | 15.95 | ↑$0.15 (0.95%) | 15.73 | 15.95 | 239.68K |
| 2024-12-09 | 15.92 | 15.83 | ↓$0.09 (-0.57%) | 15.80 | 15.92 | 204.51K |
| 2024-12-06 | 15.95 | 15.92 | ↓$0.03 (-0.19%) | 15.81 | 16.00 | 214.67K |
| 2024-12-05 | 15.89 | 15.90 | ↑$0.01 (0.06%) | 15.83 | 15.94 | 200.92K |
| 2024-12-04 | 15.89 | 15.92 | ↑$0.03 (0.19%) | 15.86 | 15.95 | 209.21K |
| 2024-12-03 | 16.04 | 15.94 | ↓$0.10 (-0.62%) | 15.91 | 16.08 | 167.87K |
| 2024-12-02 | 15.86 | 15.99 | ↑$0.13 (0.82%) | 15.79 | 15.99 | 252.98K |
| 2024-11-29 | 15.86 | 15.90 | ↑$0.04 (0.25%) | 15.85 | 15.90 | 189.03K |
| 2024-11-27 | 15.80 | 15.81 | ↑$0.01 (0.06%) | 15.75 | 15.85 | 239.08K |
| 2024-11-26 | 15.78 | 15.72 | ↓$0.06 (-0.38%) | 15.63 | 15.79 | 145.99K |
| 2024-11-25 | 15.78 | 15.77 | ↓$0.01 (-0.06%) | 15.71 | 15.82 | 193.40K |
| 2024-11-22 | 15.64 | 15.64 | ↑$0.00 (0.00%) | 15.56 | 15.69 | 160.50K |
| 2024-11-20 | 15.65 | 15.64 | ↓$0.01 (-0.06%) | 15.57 | 15.65 | 135.72K |
| 2024-11-18 | 15.67 | 15.70 | ↑$0.03 (0.19%) | 15.60 | 15.76 | 182.61K |
| 2024-11-15 | 15.83 | 15.68 | ↓$0.15 (-0.95%) | 15.65 | 15.85 | 213.83K |
| 2024-11-14 | 16.02 | 15.98 | ↓$0.04 (-0.25%) | 15.93 | 16.02 | 131.64K |
| 2024-11-13 | 16.04 | 15.97 | ↓$0.07 (-0.44%) | 15.91 | 16.04 | 132.41K |
| 2024-11-12 | 16.10 | 15.89 | ↓$0.21 (-1.30%) | 15.87 | 16.11 | 162.94K |
| 2024-11-11 | 16.23 | 16.14 | ↓$0.09 (-0.55%) | 16.10 | 16.27 | 127.22K |
| 2024-11-08 | 16.25 | 16.28 | ↑$0.03 (0.18%) | 16.23 | 16.35 | 176.09K |
| 2024-11-07 | 16.20 | 16.19 | ↓$0.01 (-0.06%) | 16.14 | 16.25 | 263.48K |
| 2024-11-06 | 16.13 | 16.18 | ↑$0.05 (0.31%) | 15.99 | 16.25 | 210.16K |
| 2024-11-05 | 16.49 | 16.25 | ↓$0.24 (-1.46%) | 16.23 | 16.49 | 200.88K |
| 2024-11-04 | 16.64 | 16.45 | ↓$0.19 (-1.14%) | 16.36 | 16.65 | 125.18K |
| 2024-11-01 | 16.66 | 16.54 | ↓$0.12 (-0.72%) | 16.50 | 16.76 | 77.14K |
Create an account or log in to view more rows.
$GBAB this is my only green stonk!
I really like this stonk.
$GBAB i hate money so im buying
$GBAB Markets about as efficient as a retirement home
$GBAB oversold! Buy the dip
$GBAB Nope
$GBAB Reinvest your dividends
$GBAB futes rippin
$GBAB recovery hasn’t even started yet.. imo
$GBAB we need to get moving
$GBAB come on bulls we can do it
don’t let bears win