Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.61
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
47.61
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.64 | 47.65 | 47.61 | 47.61 | 47.61 | -0.02% | 2,194 |
| Aug 14, 2025 | 47.64 | 47.65 | 47.60 | 47.62 | 47.62 | -0.10% | 2,000 |
| Aug 13, 2025 | 47.68 | 47.68 | 47.66 | 47.67 | 47.67 | 0.15% | 1,066 |
| Aug 12, 2025 | 47.57 | 47.60 | 47.57 | 47.60 | 47.60 | 0.11% | 410 |
| Aug 11, 2025 | 47.56 | 47.56 | 47.55 | 47.55 | 47.55 | 0.06% | 369 |
| Aug 8, 2025 | 47.55 | 47.55 | 47.52 | 47.52 | 47.52 | -0.09% | 598 |
| Aug 7, 2025 | 47.58 | 47.58 | 47.57 | 47.57 | 47.57 | 0.01% | 676 |
| Aug 6, 2025 | 47.55 | 47.57 | 47.54 | 47.56 | 47.56 | 0.01% | 2,243 |
| Aug 5, 2025 | 47.56 | 47.56 | 47.55 | 47.56 | 47.56 | -0.01% | 593 |
| Aug 4, 2025 | 47.57 | 47.57 | 47.54 | 47.56 | 47.56 | 0.06% | 732 |
| Aug 1, 2025 | 47.46 | 47.54 | 47.45 | 47.53 | 47.53 | 0.14% | 1,980 |
| Jul 31, 2025 | 47.52 | 47.52 | 47.47 | 47.47 | 47.28 | -0.03% | 2,533 |
| Jul 30, 2025 | 47.49 | 47.52 | 47.48 | 47.48 | 47.29 | -0.10% | 2,087 |
| Jul 29, 2025 | 47.51 | 47.53 | 47.51 | 47.53 | 47.34 | 0.07% | 753 |
| Jul 28, 2025 | 47.50 | 47.50 | 47.48 | 47.49 | 47.31 | 0.04% | 1,595 |
| Jul 25, 2025 | 47.46 | 47.47 | 47.44 | 47.47 | 47.29 | 0.04% | 2,885 |
| Jul 24, 2025 | 47.46 | 47.46 | 47.45 | 47.45 | 47.27 | -0.04% | 889 |
| Jul 23, 2025 | 47.51 | 47.51 | 47.47 | 47.47 | 47.29 | -0.09% | 1,081 |
| Jul 22, 2025 | 47.51 | 47.53 | 47.51 | 47.52 | 47.33 | 0.04% | 1,346 |
| Jul 21, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.31 | 0.11% | 113 |
| Jul 18, 2025 | 47.42 | 47.44 | 47.42 | 47.44 | 47.26 | 0.11% | 312 |
| Jul 17, 2025 | 47.38 | 47.39 | 47.38 | 47.39 | 47.21 | 0.04% | 135 |
| Jul 16, 2025 | 47.33 | 47.37 | 47.33 | 47.37 | 47.19 | 0.19% | 1,707 |
| Jul 15, 2025 | 47.32 | 47.32 | 47.28 | 47.28 | 47.10 | -0.11% | 1,018 |
| Jul 14, 2025 | 47.34 | 47.34 | 47.32 | 47.33 | 47.15 | 0.01% | 837 |
| Jul 11, 2025 | 47.33 | 47.33 | 47.32 | 47.33 | 47.14 | -0.09% | 673 |
| Jul 10, 2025 | 47.35 | 47.37 | 47.35 | 47.37 | 47.19 | - | 146 |
| Jul 9, 2025 | 47.34 | 47.37 | 47.32 | 47.37 | 47.18 | 0.21% | 484 |
| Jul 8, 2025 | 47.30 | 47.30 | 47.24 | 47.27 | 47.09 | -0.06% | 11,407 |
| Jul 7, 2025 | 47.33 | 47.34 | 47.09 | 47.30 | 47.12 | -0.15% | 38,382 |
| Jul 3, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.19 | -0.07% | 10 |
| Jul 2, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.22 | 0.03% | 123 |
| Jul 1, 2025 | 47.38 | 47.39 | 47.38 | 47.39 | 47.21 | -0.41% | 221 |
| Jun 30, 2025 | 47.55 | 47.59 | 47.55 | 47.59 | 47.24 | 0.13% | 549 |
| Jun 27, 2025 | 47.54 | 47.54 | 47.52 | 47.52 | 47.18 | -0.03% | 158 |
| Jun 26, 2025 | 47.49 | 47.54 | 47.49 | 47.54 | 47.19 | 0.17% | 1,366 |
| Jun 25, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.11 | -0.04% | 82 |
| Jun 24, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.13 | 0.17% | 200 |
| Jun 23, 2025 | 47.41 | 47.41 | 47.39 | 47.39 | 47.05 | 0.15% | 111 |
| Jun 20, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 46.98 | 0.10% | 184 |
| Jun 18, 2025 | 47.30 | 47.30 | 47.27 | 47.27 | 46.93 | 0.07% | 986 |
| Jun 17, 2025 | 47.25 | 47.25 | 47.24 | 47.24 | 46.90 | 0.05% | 27,766 |
| Jun 16, 2025 | 47.23 | 47.23 | 47.22 | 47.22 | 46.88 | 0.02% | 210 |
| Jun 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.87 | -0.19% | 23 |
| Jun 12, 2025 | 47.27 | 47.30 | 47.26 | 47.30 | 46.96 | 0.15% | 2,000 |
| Jun 11, 2025 | 47.22 | 47.24 | 47.20 | 47.23 | 46.89 | 0.18% | 3,314 |
| Jun 10, 2025 | 47.16 | 47.16 | 47.14 | 47.14 | 46.80 | 0.05% | 669 |
| Jun 9, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.78 | 0.11% | 34 |
| Jun 6, 2025 | 47.08 | 47.08 | 47.07 | 47.07 | 46.73 | -0.26% | 210 |
| Jun 5, 2025 | 47.23 | 47.23 | 47.19 | 47.19 | 46.85 | -0.22% | 158 |