Skip to main content
Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
46.90
+0.07 (0.16%)
At close: Dec 20, 2024, 11:50 AM
46.89
-0.01 (-0.02%)
After-hours: Dec 20, 2024, 8:00 PM EST

GSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.9046.9046.8946.8946.890.14%438
Dec 19, 202446.8146.8346.8146.8346.83-0.03%472
Dec 18, 202446.9346.9346.8446.8446.84-0.41%159
Dec 17, 202447.0447.0447.0447.0447.04-0.03%62
Dec 16, 202447.0547.0547.0547.0547.050.02%83
Dec 13, 202447.0447.0447.0447.0447.04-0.10%14
Dec 12, 202447.1147.1147.0647.0947.09-0.14%4,117
Dec 11, 202447.1947.1947.1547.1547.15-0.03%138
Dec 10, 202447.1647.1647.1647.1647.16-0.01%129
Dec 9, 202447.1747.1747.1747.1747.17-0.04%17
Dec 6, 202447.1947.1947.1647.1947.190.17%9,477
Dec 5, 202447.1147.1147.1147.1147.11-0.04%73
Dec 4, 202447.1447.1647.1147.1347.130.14%1,615
Dec 3, 202447.0647.0647.0647.0647.06-0.02%8
Dec 2, 202447.0747.0747.0747.0747.07-0.34%97
Nov 29, 202447.2447.2447.2347.2347.060.16%349
Nov 27, 202447.1247.1547.1247.1546.980.15%112
Nov 26, 202447.0847.0847.0847.0846.91-0.05%3
Nov 25, 202447.1147.1147.1147.1146.930.30%37
Nov 22, 202446.9646.9646.9646.9646.79-41
Nov 21, 202446.9646.9746.9246.9746.79-0.04%2,616
Nov 20, 202446.9846.9846.9846.9846.81-0.07%43
Nov 19, 202447.0147.0247.0147.0246.840.11%132
Nov 18, 202446.9746.9746.9746.9746.79-117
Nov 15, 202446.9646.9646.9646.9646.790.12%29
Nov 14, 202446.9146.9146.9146.9146.74-0.13%23
Nov 13, 202446.9746.9746.9746.9746.800.07%59
Nov 12, 202446.9446.9446.9446.9446.76-0.22%37
Nov 11, 202447.0447.0447.0447.0446.87-0.07%30
Nov 8, 202447.1147.1147.0847.0846.90-0.06%198
Nov 7, 202447.0547.1247.0347.1046.930.36%4,309
Nov 6, 202446.9346.9346.9346.9346.76-0.13%69
Nov 5, 202446.9946.9946.9946.9946.820.07%15
Nov 4, 202446.9946.9946.9246.9646.780.13%4,629
Nov 1, 202446.8946.8946.8946.8946.72-0.46%1
Oct 31, 202447.1147.1147.1147.1146.76-0.06%88
Oct 30, 202447.1447.1447.1447.1446.78-0.14%305
Oct 29, 202447.2047.2047.2047.2046.850.06%21
Oct 28, 202447.1747.1747.1747.1746.82-0.06%24
Oct 25, 202447.2547.2547.2047.2046.84-0.05%159
Oct 24, 202447.2347.2347.2347.2346.870.09%4
Oct 23, 202447.1847.1847.1847.1846.83-0.14%16
Oct 22, 202447.2547.2547.2547.2546.89-3
Oct 21, 202447.2547.2547.2547.2546.89-0.27%26
Oct 18, 202447.3847.3847.3847.3847.020.04%32
Oct 17, 202447.3647.3647.3647.3647.00-0.11%9
Oct 16, 202447.4147.4147.4147.4147.050.09%23
Oct 15, 202447.3747.3747.3747.3747.010.10%8
Oct 14, 202447.2947.3247.2947.3246.96-0.07%172
Oct 11, 202447.3547.3547.3547.3547.000.11%5
Oct 10, 202447.3047.3247.3047.3046.950.07%1,078
Oct 9, 202447.2747.2747.2747.2746.91-0.08%7
Oct 8, 202447.3147.3147.3147.3146.950.09%8
Oct 7, 202447.2747.2747.2747.2746.91-0.16%128
Oct 4, 202447.3447.3447.3447.3446.98-0.40%13
Oct 3, 202447.5347.5347.5347.5347.17-0.18%17
Oct 2, 202447.6247.6247.6247.6247.26-0.03%44
Oct 1, 202447.6347.6347.6347.6347.27-0.24%136
Sep 30, 202447.7447.7447.7447.7447.20-0.13%76
Sep 27, 202447.7947.8147.7947.8147.260.19%102
Sep 26, 202447.7247.7247.7247.7247.17-0.08%132
Sep 25, 202447.7547.7547.7547.7547.21-0.15%5
Sep 24, 202447.7947.8347.7947.8347.280.13%155
Sep 23, 202447.7647.7647.7647.7647.22-0.04%41
Sep 20, 202447.7847.7847.7847.7847.240.07%336
Sep 19, 202447.7447.7647.7047.7547.210.10%2,192
Sep 18, 202447.7647.7647.7047.7047.16-0.05%107
Sep 17, 202447.7147.7347.7147.7347.18-0.04%382
Sep 16, 202447.7547.7547.7547.7547.200.09%21
Sep 13, 202447.7047.7047.7047.7047.160.15%36
Sep 12, 202447.6347.6347.6347.6347.09-0.02%8
Sep 11, 202447.6447.6447.6447.6447.10-0.01%108
Sep 10, 202447.6447.6447.6447.6447.100.15%10
Sep 9, 202447.5647.5947.5647.5847.030.04%525
Sep 6, 202447.5547.5647.5447.5647.020.08%977
Sep 5, 202447.4747.5247.4547.5246.980.12%2,380
Sep 4, 202447.4647.4647.4647.4646.920.29%13
Sep 3, 202447.2947.3247.2947.3246.78-0.29%417
Aug 30, 202447.4647.4747.4647.4646.75-0.03%317
Aug 29, 202447.4947.4947.4647.4746.76-581
Aug 28, 202447.4847.4847.4847.4846.76-0.01%35
Aug 27, 202447.4847.4847.4847.4846.770.07%322
Aug 26, 202447.4747.4747.4447.4546.74-0.02%606
Aug 23, 202447.4347.4647.4347.4646.750.22%872
Aug 22, 202447.3647.3647.3647.3646.64-0.12%320
Aug 21, 202447.4147.4547.4147.4146.700.20%654
Aug 20, 202447.3247.3247.3247.3246.610.13%14
Aug 19, 202447.2947.2947.2647.2646.550.01%337
Aug 16, 202447.2547.2547.2547.2546.540.16%14
Aug 15, 202447.1647.2047.1647.1846.47-0.24%764
Aug 14, 202447.2947.2947.2947.2946.580.04%9
Aug 13, 202447.2747.2847.2547.2746.560.29%1,086
Aug 12, 202447.1347.1347.1347.1346.420.09%5
Aug 9, 202447.0947.0947.0947.0946.380.09%3
Aug 8, 202447.0547.0547.0547.0546.340.02%15
Aug 7, 202447.0447.0447.0447.0446.33-0.12%10
Aug 6, 202447.1047.1047.1047.1046.39-0.12%17
Aug 5, 202447.1547.2047.1547.1546.44-0.21%358
Aug 2, 202447.2547.2547.2547.2546.540.50%9
Aug 1, 202447.0247.0247.0247.0246.31-0.18%8