Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.69
-0.03 (-0.06%)
At close: Jan 8, 2026, 4:00 PM EST
47.69
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 47.67 | 47.68 | 47.67 | 47.68 | - | -0.08% | 616 |
| Jan 7, 2026 | 47.68 | 47.72 | 47.68 | 47.72 | 47.71 | 0.02% | 493 |
| Jan 6, 2026 | 47.68 | 47.72 | 47.67 | 47.71 | 47.71 | - | 3,720 |
| Jan 5, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.07% | 71 |
| Jan 2, 2026 | 47.66 | 47.67 | 47.66 | 47.67 | 47.67 | 0.02% | 110 |
| Dec 31, 2025 | 47.66 | 47.67 | 47.66 | 47.66 | 47.66 | -0.48% | 626 |
| Dec 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.69 | 0.03% | 114 |
| Dec 29, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.67 | 0.03% | 119 |
| Dec 26, 2025 | 47.83 | 47.86 | 47.83 | 47.86 | 47.66 | 0.10% | 307 |
| Dec 24, 2025 | 47.76 | 47.81 | 47.68 | 47.81 | 47.61 | 0.13% | 5,922 |
| Dec 23, 2025 | 47.73 | 47.75 | 47.73 | 47.75 | 47.55 | -0.02% | 126 |
| Dec 22, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.56 | -0.02% | 24 |
| Dec 19, 2025 | 47.77 | 47.77 | 47.50 | 47.77 | 47.57 | -0.02% | 3,555 |
| Dec 18, 2025 | 47.77 | 47.78 | 47.77 | 47.78 | 47.58 | 0.10% | 211 |
| Dec 17, 2025 | 47.71 | 47.73 | 47.71 | 47.73 | 47.53 | 0.01% | 194 |
| Dec 16, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.52 | 0.08% | 21 |
| Dec 15, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.49 | 0.04% | 53 |
| Dec 12, 2025 | 47.65 | 47.67 | 47.65 | 47.67 | 47.47 | -0.03% | 183 |
| Dec 11, 2025 | 47.72 | 47.72 | 47.68 | 47.68 | 47.48 | -0.01% | 1,031 |
| Dec 10, 2025 | 47.61 | 47.69 | 47.33 | 47.69 | 47.49 | 0.25% | 5,693 |
| Dec 9, 2025 | 47.66 | 47.67 | 47.57 | 47.57 | 47.37 | -0.11% | 2,810 |
| Dec 8, 2025 | 47.59 | 47.62 | 47.56 | 47.62 | 47.42 | -0.08% | 1,856 |
| Dec 5, 2025 | 47.68 | 47.68 | 47.65 | 47.65 | 47.45 | -0.04% | 872 |
| Dec 4, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.47 | -0.07% | 769 |
| Dec 3, 2025 | 47.69 | 47.70 | 47.69 | 47.70 | 47.50 | 0.10% | 162 |
| Dec 2, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.46 | 0.04% | 104 |
| Dec 1, 2025 | 47.62 | 47.64 | 47.62 | 47.64 | 47.44 | -0.47% | 1,220 |
| Nov 28, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.49 | -0.03% | 9 |
| Nov 26, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.51 | 0.06% | 28 |
| Nov 25, 2025 | 47.81 | 47.85 | 47.81 | 47.85 | 47.48 | 0.10% | 219 |
| Nov 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.43 | 0.09% | 60 |
| Nov 21, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.38 | 0.13% | 112 |
| Nov 20, 2025 | 47.70 | 47.70 | 47.69 | 47.69 | 47.33 | 0.06% | 1,084 |
| Nov 19, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.30 | 0.01% | 57 |
| Nov 18, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.29 | 0.06% | 15 |
| Nov 17, 2025 | 47.64 | 47.64 | 47.63 | 47.63 | 47.26 | 0.02% | 313 |
| Nov 14, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.25 | -0.02% | 10 |
| Nov 13, 2025 | 47.62 | 47.63 | 47.62 | 47.63 | 47.26 | -0.08% | 317 |
| Nov 12, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.30 | -0.08% | 35 |
| Nov 11, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.34 | 0.15% | 16 |
| Nov 10, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.27 | -0.01% | 17 |
| Nov 7, 2025 | 47.65 | 47.65 | 47.64 | 47.64 | 47.28 | 0.01% | 743 |
| Nov 6, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.27 | 0.17% | 21 |
| Nov 5, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.19 | -0.06% | 254 |
| Nov 4, 2025 | 47.60 | 47.60 | 47.59 | 47.59 | 47.22 | 0.02% | 479 |
| Nov 3, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.21 | -0.50% | 42 |
| Oct 31, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.22 | -0.01% | 32 |
| Oct 30, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.23 | -0.07% | 11 |
| Oct 29, 2025 | 47.96 | 47.96 | 47.86 | 47.86 | 47.26 | -0.23% | 619 |
| Oct 28, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.37 | - | 92 |