Guggenheim Taxable Municipal Managed Duration Trust (GBAB) Historical Stock Data
15.44 ↓0.07 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBAB is down -0.05% a day on average. There have been 17 days where Guggenheim Taxable Municipal Managed Duration Trust closed green and 13 days where GBAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.51 | 15.44 | ↓$0.07 (-0.45%) | 15.40 | 15.53 | 32.69K |
| 2025-12-03 | 15.41 | 15.51 | ↑$0.10 (0.65%) | 15.34 | 15.53 | 100.60K |
| 2025-12-02 | 15.40 | 15.36 | ↓$0.04 (-0.26%) | 15.29 | 15.40 | 52.78K |
| 2025-12-01 | 15.29 | 15.35 | ↑$0.06 (0.39%) | 15.21 | 15.41 | 127.26K |
| 2025-11-28 | 15.33 | 15.33 | ↑$0.00 (0.00%) | 15.28 | 15.37 | 40.56K |
| 2025-11-26 | 15.19 | 15.27 | ↑$0.08 (0.53%) | 15.19 | 15.28 | 44.29K |
| 2025-11-25 | 15.13 | 15.14 | ↑$0.01 (0.07%) | 15.12 | 15.29 | 47.75K |
| 2025-11-24 | 15.05 | 15.12 | ↑$0.07 (0.47%) | 15.05 | 15.18 | 47.13K |
| 2025-11-21 | 14.93 | 14.96 | ↑$0.03 (0.20%) | 14.78 | 15.07 | 90.48K |
| 2025-11-20 | 15.17 | 14.93 | ↓$0.24 (-1.62%) | 14.89 | 15.19 | 226.89K |
| 2025-11-19 | 15.28 | 15.17 | ↓$0.11 (-0.72%) | 15.08 | 15.34 | 165.01K |
| 2025-11-18 | 15.42 | 15.29 | ↓$0.13 (-0.84%) | 15.29 | 15.43 | 39.49K |
| 2025-11-17 | 15.47 | 15.34 | ↓$0.13 (-0.84%) | 15.33 | 15.53 | 88.12K |
| 2025-11-14 | 15.43 | 15.47 | ↑$0.04 (0.26%) | 15.41 | 15.62 | 52.07K |
| 2025-11-13 | 15.50 | 15.63 | ↑$0.13 (0.84%) | 15.50 | 15.73 | 79.52K |
| 2025-11-12 | 15.50 | 15.61 | ↑$0.11 (0.71%) | 15.48 | 15.65 | 57.90K |
| 2025-11-11 | 15.54 | 15.53 | ↓$0.01 (-0.06%) | 15.53 | 15.59 | 35.65K |
| 2025-11-10 | 15.47 | 15.52 | ↑$0.05 (0.32%) | 15.44 | 15.67 | 58.55K |
| 2025-11-07 | 15.45 | 15.48 | ↑$0.03 (0.21%) | 15.40 | 15.51 | 41.96K |
| 2025-11-06 | 15.55 | 15.46 | ↓$0.09 (-0.58%) | 15.46 | 15.63 | 47.83K |
| 2025-11-05 | 15.60 | 15.54 | ↓$0.06 (-0.38%) | 15.46 | 15.61 | 33.56K |
| 2025-11-04 | 15.68 | 15.58 | ↓$0.10 (-0.64%) | 15.53 | 15.68 | 44.11K |
| 2025-11-03 | 15.63 | 15.68 | ↑$0.05 (0.32%) | 15.46 | 15.70 | 93.20K |
| 2025-10-31 | 15.77 | 15.69 | ↓$0.08 (-0.51%) | 15.59 | 15.77 | 78.89K |
| 2025-10-30 | 15.64 | 15.70 | ↑$0.06 (0.38%) | 15.58 | 15.74 | 65.76K |
| 2025-10-29 | 15.70 | 15.69 | ↓$0.01 (-0.06%) | 15.61 | 15.80 | 91.23K |
| 2025-10-28 | 15.65 | 15.67 | ↑$0.02 (0.13%) | 15.60 | 15.70 | 28.41K |
| 2025-10-27 | 15.64 | 15.65 | ↑$0.01 (0.06%) | 15.55 | 15.68 | 64.57K |
| 2025-10-24 | 15.59 | 15.60 | ↑$0.01 (0.06%) | 15.42 | 15.64 | 43.27K |
| 2025-10-23 | 15.52 | 15.51 | ↓$0.01 (-0.06%) | 15.49 | 15.60 | 47.69K |
Create an account or log in to view more rows.
$GBAB somebody knows something
$GBAB last chance to load imo
$GBAB rip and dip today bulls
$GBAB what caused the sell off in an otherwise good tech market today?
$GBAB getting this mare ready to run today
$GBAB choo choo
$GBAB why spike ?
$GBAB we all speculate but nobody knows what going to happen.
$GBAB this is my only green stonk!
I really like this stonk.
$GBAB i hate money so im buying