Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.35
+0.06 (0.12%)
May 30, 2025, 4:00 PM - Market closed
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.12% | 15 |
| May 29, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.17% | 5 |
| May 28, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.10% | 14 |
| May 27, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.17% | 8 |
| May 23, 2025 | 47.16 | 47.18 | 47.16 | 47.18 | 47.18 | 0.02% | 256 |
| May 22, 2025 | 47.16 | 47.17 | 47.16 | 47.17 | 47.17 | 0.14% | 503 |
| May 21, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.22% | 7 |
| May 20, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.01% | 2 |
| May 19, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.12% | 42 |
| May 16, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.01% | 91 |
| May 15, 2025 | 47.14 | 47.15 | 47.14 | 47.15 | 47.15 | 0.31% | 582 |
| May 14, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.14% | 46 |
| May 13, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.07% | 9 |
| May 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.10% | 37 |
| May 9, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - | 7 |
| May 8, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.19% | 17 |
| May 7, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.07% | 66 |
| May 6, 2025 | 47.11 | 47.15 | 47.11 | 47.15 | 47.15 | 0.11% | 617 |
| May 5, 2025 | 47.08 | 47.10 | 47.08 | 47.10 | 47.10 | - | 635 |
| May 2, 2025 | 47.11 | 47.11 | 47.10 | 47.10 | 47.10 | -0.17% | 215 |
| May 1, 2025 | 47.20 | 47.21 | 47.18 | 47.18 | 47.18 | -0.58% | 765 |
| Apr 30, 2025 | 47.42 | 47.45 | 47.42 | 47.45 | 47.27 | 0.09% | 160 |
| Apr 29, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.23 | 0.04% | 8 |
| Apr 28, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.21 | 0.19% | 16 |
| Apr 25, 2025 | 47.29 | 47.30 | 47.29 | 47.30 | 47.12 | 0.18% | 541 |
| Apr 24, 2025 | 47.17 | 47.22 | 47.17 | 47.22 | 47.03 | 0.37% | 603 |
| Apr 23, 2025 | 47.16 | 47.16 | 47.04 | 47.04 | 46.86 | -0.01% | 841 |
| Apr 22, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.86 | -0.02% | 6 |
| Apr 21, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.87 | -0.09% | 258 |
| Apr 17, 2025 | 47.10 | 47.10 | 47.09 | 47.09 | 46.91 | 0.05% | 403 |
| Apr 16, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.89 | 0.25% | 20 |
| Apr 15, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.77 | 0.13% | 13 |
| Apr 14, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.71 | 0.34% | 25 |
| Apr 11, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.55 | -0.22% | 64 |
| Apr 10, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.65 | -0.40% | 1 |
| Apr 9, 2025 | 46.70 | 47.02 | 46.70 | 47.02 | 46.84 | 0.42% | 551 |
| Apr 8, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.64 | -0.17% | 257 |
| Apr 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.72 | -0.65% | 43 |
| Apr 4, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.03 | -0.20% | 23 |
| Apr 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.12 | 0.30% | 5 |
| Apr 2, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.98 | - | 12 |
| Apr 1, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | -0.31% | 3 |
| Mar 31, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.94 | 0.02% | 12 |
| Mar 28, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.93 | 0.21% | 4 |
| Mar 27, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | 0.04% | 2 |
| Mar 26, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.81 | -0.07% | 2 |
| Mar 25, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.84 | 0.11% | 28 |
| Mar 24, 2025 | 47.17 | 47.17 | 47.16 | 47.16 | 46.79 | -0.17% | 2,109 |
| Mar 21, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 46.87 | 0.06% | 1,095 |
| Mar 20, 2025 | 47.23 | 47.23 | 47.21 | 47.21 | 46.84 | 0.02% | 228 |