Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.33
+0.01 (0.01%)
At close: Jul 14, 2025, 4:00 PM
47.33
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 47.34 | 47.34 | 47.32 | 47.32 | - | -0.01% | 833 |
| Jul 11, 2025 | 47.33 | 47.33 | 47.32 | 47.33 | 47.33 | -0.09% | 673 |
| Jul 10, 2025 | 47.35 | 47.37 | 47.35 | 47.37 | 47.37 | - | 146 |
| Jul 9, 2025 | 47.34 | 47.37 | 47.32 | 47.37 | 47.37 | 0.21% | 484 |
| Jul 8, 2025 | 47.30 | 47.30 | 47.24 | 47.27 | 47.27 | -0.06% | 11,407 |
| Jul 7, 2025 | 47.33 | 47.34 | 47.09 | 47.30 | 47.30 | -0.15% | 38,382 |
| Jul 3, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.07% | 10 |
| Jul 2, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.03% | 123 |
| Jul 1, 2025 | 47.38 | 47.39 | 47.38 | 47.39 | 47.39 | -0.41% | 221 |
| Jun 30, 2025 | 47.55 | 47.59 | 47.55 | 47.59 | 47.42 | 0.13% | 549 |
| Jun 27, 2025 | 47.54 | 47.54 | 47.52 | 47.52 | 47.36 | -0.03% | 158 |
| Jun 26, 2025 | 47.49 | 47.54 | 47.49 | 47.54 | 47.37 | 0.17% | 1,366 |
| Jun 25, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.29 | -0.04% | 82 |
| Jun 24, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.31 | 0.17% | 200 |
| Jun 23, 2025 | 47.41 | 47.41 | 47.39 | 47.39 | 47.23 | 0.15% | 111 |
| Jun 20, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.16 | 0.10% | 184 |
| Jun 18, 2025 | 47.30 | 47.30 | 47.27 | 47.27 | 47.11 | 0.07% | 986 |
| Jun 17, 2025 | 47.25 | 47.25 | 47.24 | 47.24 | 47.08 | 0.05% | 27,766 |
| Jun 16, 2025 | 47.23 | 47.23 | 47.22 | 47.22 | 47.06 | 0.02% | 210 |
| Jun 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.05 | -0.19% | 23 |
| Jun 12, 2025 | 47.27 | 47.30 | 47.26 | 47.30 | 47.14 | 0.15% | 2,000 |
| Jun 11, 2025 | 47.22 | 47.24 | 47.20 | 47.23 | 47.07 | 0.18% | 3,314 |
| Jun 10, 2025 | 47.16 | 47.16 | 47.14 | 47.14 | 46.98 | 0.05% | 669 |
| Jun 9, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.96 | 0.11% | 34 |
| Jun 6, 2025 | 47.08 | 47.08 | 47.07 | 47.07 | 46.91 | -0.26% | 210 |
| Jun 5, 2025 | 47.23 | 47.23 | 47.19 | 47.19 | 47.03 | -0.22% | 158 |
| Jun 4, 2025 | 47.23 | 47.41 | 47.22 | 47.30 | 47.14 | 0.31% | 54,529 |
| Jun 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.99 | 0.02% | 8 |
| Jun 2, 2025 | 47.12 | 47.14 | 47.12 | 47.14 | 46.98 | -0.43% | 1,224 |
| May 30, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.01 | 0.12% | 15 |
| May 29, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 46.95 | 0.17% | 5 |
| May 28, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.87 | -0.10% | 14 |
| May 27, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.92 | 0.17% | 8 |
| May 23, 2025 | 47.16 | 47.18 | 47.16 | 47.18 | 46.84 | 0.02% | 256 |
| May 22, 2025 | 47.16 | 47.17 | 47.16 | 47.17 | 46.83 | 0.14% | 503 |
| May 21, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 46.77 | -0.22% | 7 |
| May 20, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.87 | -0.01% | 2 |
| May 19, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.88 | 0.12% | 42 |
| May 16, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.82 | 0.01% | 91 |
| May 15, 2025 | 47.14 | 47.15 | 47.14 | 47.15 | 46.82 | 0.31% | 582 |
| May 14, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.67 | -0.14% | 46 |
| May 13, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.74 | 0.07% | 9 |
| May 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.71 | -0.10% | 37 |
| May 9, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.75 | - | 7 |
| May 8, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.75 | -0.19% | 17 |
| May 7, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.84 | 0.07% | 66 |
| May 6, 2025 | 47.11 | 47.15 | 47.11 | 47.15 | 46.81 | 0.11% | 617 |
| May 5, 2025 | 47.08 | 47.10 | 47.08 | 47.10 | 46.76 | - | 635 |
| May 2, 2025 | 47.11 | 47.11 | 47.10 | 47.10 | 46.76 | -0.17% | 215 |
| May 1, 2025 | 47.20 | 47.21 | 47.18 | 47.18 | 46.84 | -0.58% | 765 |