Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.62
-0.01 (-0.02%)
At close: Mar 6, 2026, 4:00 PM EST
47.62
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.63 | 47.63 | 47.62 | 47.63 | 47.63 | -0.15% | 618 |
| Mar 4, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.04% | 137 |
| Mar 3, 2026 | 47.67 | 47.72 | 47.67 | 47.72 | 47.72 | 0.02% | 349 |
| Mar 2, 2026 | 47.69 | 47.71 | 47.67 | 47.71 | 47.71 | -0.52% | 1,318 |
| Feb 27, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.83 | 0.15% | 9 |
| Feb 26, 2026 | 47.88 | 48.11 | 47.86 | 47.89 | 47.76 | 0.01% | 13,390 |
| Feb 25, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.75 | -0.01% | 26 |
| Feb 24, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.76 | -0.03% | 26 |
| Feb 23, 2026 | 47.90 | 47.91 | 47.90 | 47.91 | 47.77 | 0.03% | 128 |
| Feb 20, 2026 | 47.86 | 47.91 | 47.83 | 47.89 | 47.76 | 0.07% | 8,696 |
| Feb 19, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.72 | 0.01% | 85 |
| Feb 18, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.72 | -0.05% | 79 |
| Feb 17, 2026 | 47.86 | 47.87 | 47.86 | 47.87 | 47.74 | 0.01% | 402 |
| Feb 13, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.74 | 0.17% | 117 |
| Feb 12, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.66 | 0.13% | 320 |
| Feb 11, 2026 | 47.74 | 47.74 | 47.73 | 47.73 | 47.60 | -0.07% | 513 |
| Feb 10, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.63 | 0.05% | 375 |
| Feb 9, 2026 | 47.75 | 47.78 | 47.74 | 47.74 | 47.61 | 0.04% | 2,034 |
| Feb 6, 2026 | 47.72 | 47.73 | 47.72 | 47.72 | 47.59 | -0.02% | 523 |
| Feb 5, 2026 | 47.70 | 47.73 | 47.70 | 47.73 | 47.60 | 0.22% | 514 |
| Feb 4, 2026 | 47.61 | 47.64 | 47.60 | 47.63 | 47.49 | -0.03% | 2,627 |
| Feb 3, 2026 | 47.63 | 47.64 | 47.60 | 47.64 | 47.51 | 0.02% | 2,917 |
| Feb 2, 2026 | 47.64 | 47.64 | 47.63 | 47.63 | 47.50 | -0.42% | 562 |
| Jan 30, 2026 | 47.81 | 47.83 | 47.81 | 47.83 | 47.53 | 0.10% | 116 |
| Jan 29, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.48 | 0.05% | 91 |
| Jan 28, 2026 | 47.76 | 47.76 | 47.75 | 47.76 | 47.46 | - | 516 |
| Jan 27, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.46 | 0.03% | 40 |
| Jan 26, 2026 | 47.74 | 47.75 | 47.74 | 47.75 | 47.44 | 0.05% | 537 |
| Jan 23, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.42 | 0.03% | 30 |
| Jan 22, 2026 | 47.70 | 47.98 | 47.69 | 47.71 | 47.40 | 0.01% | 12,413 |
| Jan 21, 2026 | 47.68 | 47.70 | 47.68 | 47.70 | 47.40 | 0.08% | 399 |
| Jan 20, 2026 | 47.65 | 47.66 | 47.65 | 47.66 | 47.36 | -0.07% | 442 |
| Jan 16, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.39 | 0.03% | 228 |
| Jan 15, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.38 | -0.09% | 7 |
| Jan 14, 2026 | 47.71 | 47.73 | 47.71 | 47.73 | 47.42 | 0.06% | 116 |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.39 | 0.06% | 69 |
| Jan 12, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.36 | -0.02% | 48 |
| Jan 9, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.37 | -0.02% | 763 |
| Jan 8, 2026 | 47.67 | 47.69 | 47.67 | 47.69 | 47.38 | -0.06% | 621 |
| Jan 7, 2026 | 47.68 | 47.72 | 47.68 | 47.72 | 47.41 | 0.02% | 493 |
| Jan 6, 2026 | 47.68 | 47.72 | 47.67 | 47.71 | 47.40 | - | 3,720 |
| Jan 5, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.40 | 0.07% | 71 |
| Jan 2, 2026 | 47.66 | 47.67 | 47.66 | 47.67 | 47.37 | 0.02% | 110 |
| Dec 31, 2025 | 47.66 | 47.67 | 47.66 | 47.66 | 47.36 | -0.48% | 626 |
| Dec 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.39 | 0.03% | 114 |
| Dec 29, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.37 | 0.03% | 119 |
| Dec 26, 2025 | 47.83 | 47.86 | 47.83 | 47.86 | 47.36 | 0.10% | 307 |
| Dec 24, 2025 | 47.76 | 47.81 | 47.68 | 47.81 | 47.31 | 0.13% | 5,922 |
| Dec 23, 2025 | 47.73 | 47.75 | 47.73 | 47.75 | 47.25 | -0.02% | 126 |
| Dec 22, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.26 | -0.02% | 24 |