Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.30
+0.08 (0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.19% | 16 |
| Apr 25, 2025 | 47.29 | 47.30 | 47.29 | 47.30 | 47.30 | 0.18% | 541 |
| Apr 24, 2025 | 47.17 | 47.22 | 47.17 | 47.22 | 47.22 | 0.37% | 603 |
| Apr 23, 2025 | 47.16 | 47.16 | 47.04 | 47.04 | 47.04 | -0.01% | 841 |
| Apr 22, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.02% | 6 |
| Apr 21, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.09% | 258 |
| Apr 17, 2025 | 47.10 | 47.10 | 47.09 | 47.09 | 47.09 | 0.05% | 403 |
| Apr 16, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.25% | 20 |
| Apr 15, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.13% | 13 |
| Apr 14, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.34% | 25 |
| Apr 11, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.22% | 64 |
| Apr 10, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.40% | 1 |
| Apr 9, 2025 | 46.70 | 47.02 | 46.70 | 47.02 | 47.02 | 0.42% | 551 |
| Apr 8, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.17% | 257 |
| Apr 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.65% | 43 |
| Apr 4, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.20% | 23 |
| Apr 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.30% | 5 |
| Apr 2, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - | 12 |
| Apr 1, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.31% | 3 |
| Mar 31, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.12 | 0.02% | 12 |
| Mar 28, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.11 | 0.21% | 4 |
| Mar 27, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.01 | 0.04% | 2 |
| Mar 26, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.99 | -0.07% | 2 |
| Mar 25, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.02 | 0.11% | 28 |
| Mar 24, 2025 | 47.17 | 47.17 | 47.16 | 47.16 | 46.97 | -0.17% | 2,109 |
| Mar 21, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.05 | 0.06% | 1,095 |
| Mar 20, 2025 | 47.23 | 47.23 | 47.21 | 47.21 | 47.03 | 0.02% | 228 |
| Mar 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.01 | 0.24% | 2,132 |
| Mar 18, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.90 | 0.10% | 1 |
| Mar 17, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.85 | 0.01% | 4 |
| Mar 14, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.85 | -0.05% | 6 |
| Mar 13, 2025 | 46.97 | 47.06 | 46.97 | 47.06 | 46.87 | 0.11% | 458 |
| Mar 12, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.82 | -0.14% | 1 |
| Mar 11, 2025 | 47.14 | 47.15 | 47.07 | 47.07 | 46.88 | -0.19% | 610 |
| Mar 10, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.97 | 0.17% | 7 |
| Mar 7, 2025 | 47.18 | 47.18 | 47.08 | 47.08 | 46.89 | -0.03% | 343 |
| Mar 6, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.91 | -0.02% | 67 |
| Mar 5, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.92 | -0.12% | 15 |
| Mar 4, 2025 | 47.20 | 47.20 | 47.16 | 47.16 | 46.97 | 0.02% | 1,007 |
| Mar 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.96 | -0.33% | 77 |
| Feb 28, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.93 | 0.17% | 24 |
| Feb 27, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.85 | -0.01% | 3 |
| Feb 26, 2025 | 47.20 | 47.23 | 47.20 | 47.23 | 46.86 | 0.05% | 562 |
| Feb 25, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.83 | 0.19% | 4 |
| Feb 24, 2025 | 47.09 | 47.13 | 47.09 | 47.12 | 46.74 | 0.07% | 5,445 |
| Feb 21, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.71 | 0.16% | 23 |
| Feb 20, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.63 | 0.04% | 1,002 |
| Feb 19, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.62 | 0.09% | 6 |
| Feb 18, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.57 | -0.09% | 3 |
| Feb 14, 2025 | 47.02 | 47.02 | 46.99 | 46.99 | 46.62 | 0.18% | 271 |