Skip to main content
Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.23
+0.02 (0.05%)
Feb 26, 2025, 9:31 AM EST - Market closed

GSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202547.2047.2347.2047.2347.230.05%562
Feb 25, 202547.2147.2147.2147.2147.210.19%4
Feb 24, 202547.0947.1347.0947.1247.120.07%5,445
Feb 21, 202547.0947.0947.0947.0947.090.16%23
Feb 20, 202547.0147.0147.0147.0147.010.04%1,002
Feb 19, 202546.9946.9946.9946.9946.990.09%6
Feb 18, 202546.9546.9546.9546.9546.95-0.09%3
Feb 14, 202547.0247.0246.9946.9946.990.18%271
Feb 13, 202546.9146.9146.9146.9146.910.20%5
Feb 12, 202546.8146.8146.8146.8146.81-0.15%42
Feb 11, 202546.8846.8846.8846.8846.88-0.02%68
Feb 10, 202546.9146.9146.8946.8946.890.06%113
Feb 7, 202546.8646.8646.8646.8646.86-0.15%16
Feb 6, 202546.9346.9346.9346.9346.93-0.06%19
Feb 5, 202546.9646.9646.9646.9646.960.11%11
Feb 4, 202546.8946.9146.8946.9146.910.15%1,342
Feb 3, 202546.8446.8446.8446.8446.84-0.42%881
Jan 31, 202547.0447.0447.0447.0446.860.01%67
Jan 30, 202547.0447.0446.9947.0346.860.02%2,949
Jan 29, 202547.0247.0247.0247.0246.850.04%3
Jan 28, 202547.0047.0247.0047.0046.83-0.09%1,407
Jan 27, 202547.0447.0447.0447.0446.870.23%14
Jan 24, 202546.9346.9346.9346.9346.760.09%19
Jan 23, 202546.9046.9046.8946.8946.720.04%134
Jan 22, 202546.8746.8746.8746.8746.70-0.07%8
Jan 21, 202546.9046.9046.9046.9046.730.10%17
Jan 17, 202546.8646.8646.8646.8646.68-0.01%11
Jan 16, 202546.8646.8646.8646.8646.690.09%30
Jan 15, 202546.8246.8246.8246.8246.640.35%6
Jan 14, 202546.6546.6546.6546.6546.480.06%2
Jan 13, 202546.6346.6346.6246.6246.45-0.05%159
Jan 10, 202546.6546.6546.6546.6546.47-0.29%361
Jan 8, 202546.7746.7846.7746.7846.610.06%117
Jan 7, 202546.7546.7546.7546.7546.58-0.04%12
Jan 6, 202546.7746.7746.7746.7746.60-0.03%73
Jan 3, 202546.7946.7946.7946.7946.610.01%125
Jan 2, 202546.7846.7846.7846.7846.61-0.02%1,489
Dec 31, 202446.7946.7946.7946.7946.62-0.42%289
Dec 30, 202446.9846.9946.9846.9946.610.16%575
Dec 27, 202446.9446.9446.9146.9146.54-336
Dec 26, 202446.9146.9146.9146.9146.540.02%154
Dec 24, 202446.8746.9046.8746.9046.530.10%139
Dec 23, 202446.8546.8646.8546.8646.48-0.07%849
Dec 20, 202446.9046.9046.8946.8946.520.14%438
Dec 19, 202446.8146.8346.8146.8346.45-0.03%472
Dec 18, 202446.9346.9346.8446.8446.47-0.41%159
Dec 17, 202447.0447.0447.0447.0446.66-0.03%62
Dec 16, 202447.0547.0547.0547.0546.680.02%83
Dec 13, 202447.0447.0447.0447.0446.67-0.10%14
Dec 12, 202447.1147.1147.0647.0946.71-0.14%4,117
Dec 11, 202447.1947.1947.1547.1546.78-0.03%138
Dec 10, 202447.1647.1647.1647.1646.79-0.01%129
Dec 9, 202447.1747.1747.1747.1746.79-0.04%17
Dec 6, 202447.1947.1947.1647.1946.820.17%9,477
Dec 5, 202447.1147.1147.1147.1146.74-0.04%73
Dec 4, 202447.1447.1647.1147.1346.750.14%1,615
Dec 3, 202447.0647.0647.0647.0646.69-0.02%8
Dec 2, 202447.0747.0747.0747.0746.70-0.34%97
Nov 29, 202447.2447.2447.2347.2346.680.16%349
Nov 27, 202447.1247.1547.1247.1546.610.15%112
Nov 26, 202447.0847.0847.0847.0846.54-0.05%3
Nov 25, 202447.1147.1147.1147.1146.560.30%37
Nov 22, 202446.9646.9646.9646.9646.42-41
Nov 21, 202446.9646.9746.9246.9746.42-0.04%2,616
Nov 20, 202446.9846.9846.9846.9846.44-0.07%43
Nov 19, 202447.0147.0247.0147.0246.470.11%132
Nov 18, 202446.9746.9746.9746.9746.42-117
Nov 15, 202446.9646.9646.9646.9646.420.12%29
Nov 14, 202446.9146.9146.9146.9146.36-0.13%23
Nov 13, 202446.9746.9746.9746.9746.420.07%59
Nov 12, 202446.9446.9446.9446.9446.39-0.22%37
Nov 11, 202447.0447.0447.0447.0446.50-0.07%30
Nov 8, 202447.1147.1147.0847.0846.53-0.06%198
Nov 7, 202447.0547.1247.0347.1046.560.36%4,309
Nov 6, 202446.9346.9346.9346.9346.39-0.13%69
Nov 5, 202446.9946.9946.9946.9946.450.07%15
Nov 4, 202446.9946.9946.9246.9646.410.13%4,629
Nov 1, 202446.8946.8946.8946.8946.35-0.46%1
Oct 31, 202447.1147.1147.1147.1146.39-0.06%88
Oct 30, 202447.1447.1447.1447.1446.41-0.14%305
Oct 29, 202447.2047.2047.2047.2046.480.06%21
Oct 28, 202447.1747.1747.1747.1746.45-0.06%24
Oct 25, 202447.2547.2547.2047.2046.47-0.05%159
Oct 24, 202447.2347.2347.2347.2346.500.09%4
Oct 23, 202447.1847.1847.1847.1846.45-0.14%16
Oct 22, 202447.2547.2547.2547.2546.52-3
Oct 21, 202447.2547.2547.2547.2546.52-0.27%26
Oct 18, 202447.3847.3847.3847.3846.650.04%32
Oct 17, 202447.3647.3647.3647.3646.63-0.11%9
Oct 16, 202447.4147.4147.4147.4146.680.09%23
Oct 15, 202447.3747.3747.3747.3746.640.10%8
Oct 14, 202447.2947.3247.2947.3246.59-0.07%172
Oct 11, 202447.3547.3547.3547.3546.620.11%5
Oct 10, 202447.3047.3247.3047.3046.570.07%1,078
Oct 9, 202447.2747.2747.2747.2746.54-0.08%7
Oct 8, 202447.3147.3147.3147.3146.580.09%8
Oct 7, 202447.2747.2747.2747.2746.54-0.16%128
Oct 4, 202447.3447.3447.3447.3446.61-0.40%13
Oct 3, 202447.5347.5347.5347.5346.80-0.18%17
Oct 2, 202447.6247.6247.6247.6246.88-0.03%44