Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)
NYSEARCA: GIGB · Real-Time Price · USD
45.90
-0.07 (-0.15%)
Oct 31, 2024, 3:53 PM EDT - Market closed
GIGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 45.90 | 45.99 | 45.82 | 45.90 | 45.90 | -0.15% | 40,701 |
| Oct 30, 2024 | 46.13 | 46.20 | 45.95 | 45.97 | 45.97 | -0.17% | 48,540 |
| Oct 29, 2024 | 45.83 | 46.05 | 45.82 | 46.05 | 46.05 | 0.17% | 99,800 |
| Oct 28, 2024 | 46.01 | 46.05 | 45.91 | 45.97 | 45.97 | -0.09% | 31,500 |
| Oct 25, 2024 | 46.20 | 46.20 | 46.01 | 46.01 | 46.01 | -0.22% | 48,110 |
| Oct 24, 2024 | 46.01 | 46.17 | 46.01 | 46.11 | 46.11 | 0.24% | 35,306 |
| Oct 23, 2024 | 45.97 | 46.06 | 45.94 | 46.00 | 46.00 | -0.30% | 37,100 |
| Oct 22, 2024 | 46.14 | 46.15 | 46.03 | 46.14 | 46.14 | -0.24% | 34,900 |
| Oct 21, 2024 | 46.30 | 46.33 | 46.13 | 46.25 | 46.25 | -0.58% | 53,717 |
| Oct 18, 2024 | 46.61 | 46.64 | 46.52 | 46.52 | 46.52 | -0.09% | 33,200 |
| Oct 17, 2024 | 46.74 | 46.74 | 46.55 | 46.56 | 46.56 | -0.58% | 46,000 |
| Oct 16, 2024 | 46.83 | 46.87 | 46.76 | 46.83 | 46.83 | 0.28% | 26,600 |
| Oct 15, 2024 | 46.80 | 46.80 | 46.64 | 46.70 | 46.70 | 0.41% | 41,800 |
| Oct 14, 2024 | 46.42 | 46.53 | 46.40 | 46.51 | 46.51 | -0.06% | 36,700 |
| Oct 11, 2024 | 46.50 | 46.60 | 46.50 | 46.54 | 46.54 | -0.02% | 32,528 |
| Oct 10, 2024 | 46.52 | 46.55 | 46.42 | 46.55 | 46.55 | -0.04% | 92,343 |
| Oct 9, 2024 | 46.55 | 46.59 | 46.51 | 46.57 | 46.57 | -0.13% | 54,102 |
| Oct 8, 2024 | 46.50 | 46.63 | 46.48 | 46.63 | 46.63 | 0.19% | 34,900 |
| Oct 7, 2024 | 46.62 | 46.67 | 46.50 | 46.54 | 46.54 | -0.47% | 80,200 |
| Oct 4, 2024 | 46.76 | 46.80 | 46.63 | 46.76 | 46.76 | -0.47% | 73,800 |
| Oct 3, 2024 | 47.12 | 47.14 | 46.98 | 46.98 | 46.98 | -0.51% | 43,522 |
| Oct 2, 2024 | 47.08 | 47.24 | 47.07 | 47.22 | 47.22 | -0.21% | 32,421 |
| Oct 1, 2024 | 47.36 | 47.38 | 47.24 | 47.32 | 47.32 | - | 34,835 |
| Sep 30, 2024 | 47.39 | 47.46 | 47.27 | 47.32 | 47.14 | -0.19% | 59,524 |
| Sep 27, 2024 | 47.39 | 47.43 | 47.34 | 47.41 | 47.23 | 0.32% | 173,300 |
| Sep 26, 2024 | 47.28 | 47.30 | 47.16 | 47.26 | 47.08 | -0.06% | 28,700 |
| Sep 25, 2024 | 47.37 | 47.41 | 47.26 | 47.29 | 47.11 | -0.42% | 59,400 |
| Sep 24, 2024 | 47.35 | 47.51 | 47.31 | 47.49 | 47.31 | 0.15% | 46,514 |
| Sep 23, 2024 | 47.31 | 47.47 | 47.30 | 47.42 | 47.24 | -0.06% | 42,300 |
| Sep 20, 2024 | 47.37 | 47.47 | 47.32 | 47.45 | 47.28 | 0.08% | 33,600 |
| Sep 19, 2024 | 47.35 | 47.46 | 47.35 | 47.41 | 47.23 | 0.06% | 24,909 |
| Sep 18, 2024 | 47.44 | 47.65 | 47.38 | 47.38 | 47.20 | -0.29% | 32,911 |
| Sep 17, 2024 | 47.58 | 47.58 | 47.46 | 47.52 | 47.34 | -0.06% | 85,500 |
| Sep 16, 2024 | 47.38 | 47.57 | 47.38 | 47.55 | 47.37 | 0.40% | 37,900 |
| Sep 13, 2024 | 47.33 | 47.40 | 47.24 | 47.36 | 47.18 | 0.30% | 155,000 |
| Sep 12, 2024 | 47.19 | 47.27 | 47.12 | 47.22 | 47.04 | -0.06% | 31,500 |
| Sep 11, 2024 | 47.14 | 47.32 | 47.14 | 47.25 | 47.07 | 0.06% | 84,900 |
| Sep 10, 2024 | 47.11 | 47.28 | 47.11 | 47.22 | 47.04 | 0.21% | 55,700 |
| Sep 9, 2024 | 47.03 | 47.19 | 46.99 | 47.12 | 46.95 | 0.21% | 72,512 |
| Sep 6, 2024 | 47.04 | 47.28 | 46.97 | 47.02 | 46.85 | -0.15% | 61,300 |
| Sep 5, 2024 | 47.00 | 47.09 | 46.85 | 47.09 | 46.92 | 0.49% | 442,800 |
| Sep 4, 2024 | 46.67 | 46.88 | 46.67 | 46.86 | 46.68 | 0.45% | 30,200 |
| Sep 3, 2024 | 46.69 | 46.70 | 46.56 | 46.65 | 46.48 | -0.09% | 34,246 |
| Aug 30, 2024 | 46.80 | 46.85 | 46.66 | 46.69 | 46.36 | -0.13% | 36,700 |
| Aug 29, 2024 | 46.78 | 46.78 | 46.70 | 46.75 | 46.42 | -0.19% | 64,541 |
| Aug 28, 2024 | 46.88 | 46.89 | 46.82 | 46.84 | 46.51 | -0.09% | 28,400 |
| Aug 27, 2024 | 46.74 | 46.92 | 46.74 | 46.88 | 46.54 | -0.06% | 59,533 |
| Aug 26, 2024 | 47.02 | 47.02 | 46.89 | 46.91 | 46.57 | -0.15% | 28,942 |
| Aug 23, 2024 | 46.83 | 46.98 | 46.80 | 46.98 | 46.64 | 0.56% | 35,600 |
| Aug 22, 2024 | 46.82 | 46.82 | 46.65 | 46.72 | 46.38 | -0.43% | 120,540 |
| Aug 21, 2024 | 46.85 | 46.98 | 46.78 | 46.92 | 46.58 | 0.26% | 37,335 |
| Aug 20, 2024 | 46.75 | 46.80 | 46.69 | 46.80 | 46.47 | 0.24% | 25,803 |
| Aug 19, 2024 | 46.60 | 46.73 | 46.59 | 46.69 | 46.36 | 0.21% | 47,200 |
| Aug 16, 2024 | 46.54 | 46.62 | 46.45 | 46.59 | 46.26 | 0.28% | 38,734 |
| Aug 15, 2024 | 46.33 | 46.52 | 46.33 | 46.46 | 46.13 | -0.32% | 49,000 |
| Aug 14, 2024 | 46.45 | 46.65 | 46.45 | 46.61 | 46.28 | 0.39% | 51,633 |
| Aug 13, 2024 | 46.31 | 46.45 | 46.31 | 46.43 | 46.10 | 0.61% | 56,900 |
| Aug 12, 2024 | 46.02 | 46.22 | 46.02 | 46.15 | 45.82 | 0.13% | 54,300 |
| Aug 9, 2024 | 46.11 | 46.12 | 46.06 | 46.09 | 45.76 | 0.39% | 83,434 |
| Aug 8, 2024 | 45.88 | 45.93 | 45.80 | 45.91 | 45.58 | 0.02% | 37,100 |
| Aug 7, 2024 | 46.02 | 46.08 | 45.85 | 45.90 | 45.57 | -0.24% | 71,003 |
| Aug 6, 2024 | 46.24 | 46.27 | 46.01 | 46.01 | 45.68 | -0.54% | 46,415 |
| Aug 5, 2024 | 46.35 | 46.38 | 46.19 | 46.26 | 45.93 | -0.34% | 57,800 |
| Aug 2, 2024 | 46.31 | 46.44 | 46.30 | 46.42 | 46.09 | 0.78% | 50,036 |
| Aug 1, 2024 | 46.08 | 46.12 | 46.00 | 46.06 | 45.73 | - | 26,500 |
| Jul 31, 2024 | 45.99 | 46.09 | 45.91 | 46.06 | 45.54 | 0.41% | 47,100 |
| Jul 30, 2024 | 45.89 | 45.89 | 45.77 | 45.87 | 45.36 | 0.13% | 41,811 |
| Jul 29, 2024 | 45.94 | 45.94 | 45.74 | 45.81 | 45.30 | 0.15% | 49,000 |
| Jul 26, 2024 | 45.71 | 45.78 | 45.65 | 45.74 | 45.23 | 0.40% | 33,800 |
| Jul 25, 2024 | 45.49 | 45.60 | 45.48 | 45.56 | 45.05 | 0.24% | 112,300 |
| Jul 24, 2024 | 45.66 | 45.66 | 45.43 | 45.45 | 44.94 | -0.39% | 38,007 |
| Jul 23, 2024 | 45.63 | 45.71 | 45.61 | 45.63 | 45.12 | -0.04% | 91,300 |
| Jul 22, 2024 | 45.72 | 45.78 | 45.59 | 45.65 | 45.14 | -0.09% | 31,533 |
| Jul 19, 2024 | 45.65 | 45.69 | 45.64 | 45.69 | 45.18 | -0.26% | 34,400 |
| Jul 18, 2024 | 45.88 | 45.93 | 45.79 | 45.81 | 45.30 | -0.26% | 30,345 |
| Jul 17, 2024 | 45.81 | 45.94 | 45.79 | 45.93 | 45.42 | 0.02% | 29,400 |
| Jul 16, 2024 | 45.76 | 45.92 | 45.75 | 45.92 | 45.41 | 0.44% | 37,521 |
| Jul 15, 2024 | 45.80 | 45.83 | 45.71 | 45.72 | 45.21 | -0.39% | 34,200 |
| Jul 12, 2024 | 45.76 | 45.90 | 45.75 | 45.90 | 45.38 | 0.22% | 183,100 |
| Jul 11, 2024 | 45.77 | 45.84 | 45.73 | 45.80 | 45.29 | 0.50% | 109,027 |
| Jul 10, 2024 | 45.49 | 45.57 | 45.46 | 45.57 | 45.06 | 0.15% | 44,509 |
| Jul 9, 2024 | 45.46 | 45.51 | 45.39 | 45.50 | 44.99 | -0.15% | 83,538 |
| Jul 8, 2024 | 45.57 | 45.60 | 45.52 | 45.57 | 45.06 | 0.04% | 65,123 |
| Jul 5, 2024 | 45.50 | 45.56 | 45.40 | 45.55 | 45.04 | 0.49% | 36,200 |
| Jul 3, 2024 | 45.16 | 45.33 | 45.16 | 45.33 | 44.82 | 0.55% | 20,412 |
| Jul 2, 2024 | 44.98 | 45.08 | 44.92 | 45.08 | 44.57 | 0.47% | 54,046 |
| Jul 1, 2024 | 44.92 | 44.96 | 44.80 | 44.87 | 44.37 | -0.84% | 55,107 |
| Jun 28, 2024 | 45.47 | 45.51 | 45.22 | 45.25 | 44.59 | -0.37% | 75,900 |
| Jun 27, 2024 | 45.42 | 45.45 | 45.40 | 45.42 | 44.75 | 0.13% | 39,123 |
| Jun 26, 2024 | 45.30 | 45.36 | 45.27 | 45.36 | 44.70 | -0.37% | 60,749 |
| Jun 25, 2024 | 45.54 | 45.56 | 45.48 | 45.53 | 44.86 | -0.04% | 43,205 |
| Jun 24, 2024 | 45.51 | 45.58 | 45.51 | 45.55 | 44.88 | 0.09% | 31,824 |
| Jun 21, 2024 | 45.57 | 45.57 | 45.42 | 45.51 | 44.84 | -0.02% | 40,228 |
| Jun 20, 2024 | 45.41 | 45.52 | 45.39 | 45.52 | 44.85 | -0.20% | 43,200 |
| Jun 18, 2024 | 45.50 | 45.65 | 45.50 | 45.61 | 44.94 | 0.29% | 53,800 |
| Jun 17, 2024 | 45.42 | 45.49 | 45.39 | 45.48 | 44.81 | -0.39% | 116,800 |
| Jun 14, 2024 | 45.62 | 45.66 | 45.56 | 45.66 | 44.99 | 0.07% | 143,225 |
| Jun 13, 2024 | 45.53 | 45.65 | 45.49 | 45.63 | 44.96 | 0.42% | 29,048 |
| Jun 12, 2024 | 45.53 | 45.71 | 45.42 | 45.44 | 44.77 | 0.55% | 119,800 |
| Jun 11, 2024 | 45.02 | 45.21 | 45.02 | 45.19 | 44.52 | 0.31% | 53,400 |