Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.94
+0.01 (0.03%)
At close: Oct 21, 2025, 4:00 PM EDT
47.94
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | - | 0.03% | 92 |
| Oct 20, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.03% | 152 |
| Oct 17, 2025 | 47.91 | 47.91 | 47.89 | 47.91 | 47.91 | -0.05% | 456 |
| Oct 16, 2025 | 47.87 | 47.94 | 47.87 | 47.94 | 47.94 | 0.15% | 379 |
| Oct 15, 2025 | 47.88 | 47.88 | 47.86 | 47.86 | 47.86 | 0.02% | 279 |
| Oct 14, 2025 | 47.77 | 47.86 | 47.73 | 47.85 | 47.85 | 0.12% | 2,836 |
| Oct 13, 2025 | 47.78 | 47.80 | 47.78 | 47.80 | 47.80 | 0.06% | 152 |
| Oct 10, 2025 | 47.73 | 47.77 | 47.73 | 47.77 | 47.77 | 0.13% | 138 |
| Oct 9, 2025 | 47.72 | 47.74 | 47.66 | 47.71 | 47.71 | -0.06% | 4,222 |
| Oct 8, 2025 | 47.70 | 47.74 | 47.70 | 47.73 | 47.73 | - | 288 |
| Oct 7, 2025 | 47.73 | 47.74 | 47.73 | 47.74 | 47.74 | 0.03% | 246 |
| Oct 6, 2025 | 47.73 | 47.73 | 47.72 | 47.72 | 47.72 | -0.04% | 357 |
| Oct 3, 2025 | 47.77 | 47.77 | 47.74 | 47.74 | 47.74 | -0.04% | 1,064 |
| Oct 2, 2025 | 47.73 | 47.76 | 47.72 | 47.76 | 47.76 | 0.03% | 7,474 |
| Oct 1, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.22% | 51 |
| Sep 30, 2025 | 47.86 | 47.88 | 47.85 | 47.85 | 47.66 | 0.02% | 1,273 |
| Sep 29, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.65 | 0.14% | 531 |
| Sep 26, 2025 | 47.78 | 47.78 | 47.76 | 47.78 | 47.59 | 0.01% | 2,540 |
| Sep 25, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.58 | -0.16% | 182 |
| Sep 24, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.66 | -0.07% | 102 |
| Sep 23, 2025 | 47.87 | 47.88 | 47.87 | 47.88 | 47.69 | 0.02% | 998 |
| Sep 22, 2025 | 47.89 | 47.89 | 47.87 | 47.87 | 47.68 | -0.02% | 316 |
| Sep 19, 2025 | 47.89 | 47.89 | 47.86 | 47.88 | 47.69 | 0.01% | 2,022 |
| Sep 18, 2025 | 47.85 | 47.88 | 47.85 | 47.88 | 47.69 | 0.02% | 226 |
| Sep 17, 2025 | 47.91 | 47.91 | 47.86 | 47.87 | 47.68 | -0.13% | 576 |
| Sep 16, 2025 | 47.92 | 47.94 | 47.91 | 47.93 | 47.74 | 0.05% | 1,465 |
| Sep 15, 2025 | 47.90 | 47.92 | 47.90 | 47.91 | 47.72 | 0.13% | 1,203 |
| Sep 12, 2025 | 47.86 | 47.86 | 47.84 | 47.85 | 47.66 | -0.07% | 2,638 |
| Sep 11, 2025 | 47.88 | 47.90 | 47.88 | 47.88 | 47.69 | 0.08% | 1,319 |
| Sep 10, 2025 | 47.88 | 47.88 | 47.84 | 47.84 | 47.65 | - | 965 |
| Sep 9, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.65 | -0.05% | 64 |
| Sep 8, 2025 | 47.90 | 47.90 | 47.87 | 47.87 | 47.68 | 0.05% | 187 |
| Sep 5, 2025 | 47.90 | 47.91 | 47.84 | 47.84 | 47.65 | 0.14% | 1,006 |
| Sep 4, 2025 | 47.75 | 47.78 | 47.75 | 47.78 | 47.59 | 0.18% | 208 |
| Sep 3, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.50 | 0.16% | 4 |
| Sep 2, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.43 | -0.40% | 15 |
| Aug 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.46 | 0.02% | 20 |
| Aug 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.45 | -0.04% | 19 |
| Aug 27, 2025 | 47.81 | 47.82 | 47.80 | 47.82 | 47.47 | 0.09% | 206 |
| Aug 26, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.43 | 0.13% | 8 |
| Aug 25, 2025 | 47.72 | 47.72 | 47.71 | 47.71 | 47.37 | -0.10% | 184 |
| Aug 22, 2025 | 47.73 | 47.76 | 47.73 | 47.76 | 47.42 | 0.35% | 183 |
| Aug 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.26 | -0.09% | 6 |
| Aug 20, 2025 | 47.64 | 47.66 | 47.64 | 47.64 | 47.30 | 0.01% | 1,465 |
| Aug 19, 2025 | 47.64 | 47.65 | 47.64 | 47.64 | 47.30 | 0.03% | 876 |
| Aug 18, 2025 | 47.62 | 47.64 | 47.62 | 47.62 | 47.28 | 0.02% | 394 |
| Aug 15, 2025 | 47.64 | 47.65 | 47.61 | 47.61 | 47.27 | -0.02% | 2,194 |
| Aug 14, 2025 | 47.64 | 47.65 | 47.60 | 47.62 | 47.28 | -0.10% | 2,000 |
| Aug 13, 2025 | 47.68 | 47.68 | 47.66 | 47.67 | 47.33 | 0.15% | 1,066 |
| Aug 12, 2025 | 47.57 | 47.60 | 47.57 | 47.60 | 47.26 | 0.11% | 410 |