Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.92
+0.02 (0.03%)
Sep 16, 2025, 11:11 AM EDT - Market open
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 47.90 | 47.92 | 47.90 | 47.91 | 47.91 | 0.13% | 1,203 |
| Sep 12, 2025 | 47.86 | 47.86 | 47.84 | 47.85 | 47.85 | -0.07% | 2,638 |
| Sep 11, 2025 | 47.88 | 47.90 | 47.88 | 47.88 | 47.88 | 0.08% | 1,319 |
| Sep 10, 2025 | 47.88 | 47.88 | 47.84 | 47.84 | 47.84 | - | 965 |
| Sep 9, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.05% | 64 |
| Sep 8, 2025 | 47.90 | 47.90 | 47.87 | 47.87 | 47.87 | 0.05% | 187 |
| Sep 5, 2025 | 47.90 | 47.91 | 47.84 | 47.84 | 47.84 | 0.14% | 1,006 |
| Sep 4, 2025 | 47.75 | 47.78 | 47.75 | 47.78 | 47.78 | 0.18% | 208 |
| Sep 3, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.16% | 4 |
| Sep 2, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.40% | 15 |
| Aug 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | 0.02% | 20 |
| Aug 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | -0.04% | 19 |
| Aug 27, 2025 | 47.81 | 47.82 | 47.80 | 47.82 | 47.66 | 0.09% | 206 |
| Aug 26, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.62 | 0.13% | 8 |
| Aug 25, 2025 | 47.72 | 47.72 | 47.71 | 47.71 | 47.56 | -0.10% | 184 |
| Aug 22, 2025 | 47.73 | 47.76 | 47.73 | 47.76 | 47.61 | 0.35% | 183 |
| Aug 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.44 | -0.09% | 6 |
| Aug 20, 2025 | 47.64 | 47.66 | 47.64 | 47.64 | 47.49 | 0.01% | 1,465 |
| Aug 19, 2025 | 47.64 | 47.65 | 47.64 | 47.64 | 47.48 | 0.03% | 876 |
| Aug 18, 2025 | 47.62 | 47.64 | 47.62 | 47.62 | 47.47 | 0.02% | 394 |
| Aug 15, 2025 | 47.64 | 47.65 | 47.61 | 47.61 | 47.46 | -0.02% | 2,194 |
| Aug 14, 2025 | 47.64 | 47.65 | 47.60 | 47.62 | 47.47 | -0.10% | 2,000 |
| Aug 13, 2025 | 47.68 | 47.68 | 47.66 | 47.67 | 47.52 | 0.15% | 1,066 |
| Aug 12, 2025 | 47.57 | 47.60 | 47.57 | 47.60 | 47.45 | 0.11% | 410 |
| Aug 11, 2025 | 47.56 | 47.56 | 47.55 | 47.55 | 47.40 | 0.06% | 369 |
| Aug 8, 2025 | 47.55 | 47.55 | 47.52 | 47.52 | 47.37 | -0.09% | 598 |
| Aug 7, 2025 | 47.58 | 47.58 | 47.57 | 47.57 | 47.41 | 0.01% | 676 |
| Aug 6, 2025 | 47.55 | 47.57 | 47.54 | 47.56 | 47.41 | 0.01% | 2,243 |
| Aug 5, 2025 | 47.56 | 47.56 | 47.55 | 47.56 | 47.40 | -0.01% | 593 |
| Aug 4, 2025 | 47.57 | 47.57 | 47.54 | 47.56 | 47.41 | 0.06% | 732 |
| Aug 1, 2025 | 47.46 | 47.54 | 47.45 | 47.53 | 47.38 | 0.14% | 1,980 |
| Jul 31, 2025 | 47.52 | 47.52 | 47.47 | 47.47 | 47.13 | -0.03% | 2,533 |
| Jul 30, 2025 | 47.49 | 47.52 | 47.48 | 47.48 | 47.14 | -0.10% | 2,087 |
| Jul 29, 2025 | 47.51 | 47.53 | 47.51 | 47.53 | 47.19 | 0.07% | 753 |
| Jul 28, 2025 | 47.50 | 47.50 | 47.48 | 47.49 | 47.15 | 0.04% | 1,595 |
| Jul 25, 2025 | 47.46 | 47.47 | 47.44 | 47.47 | 47.13 | 0.04% | 2,885 |
| Jul 24, 2025 | 47.46 | 47.46 | 47.45 | 47.45 | 47.11 | -0.04% | 889 |
| Jul 23, 2025 | 47.51 | 47.51 | 47.47 | 47.47 | 47.13 | -0.09% | 1,081 |
| Jul 22, 2025 | 47.51 | 47.53 | 47.51 | 47.52 | 47.18 | 0.04% | 1,346 |
| Jul 21, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.16 | 0.11% | 113 |
| Jul 18, 2025 | 47.42 | 47.44 | 47.42 | 47.44 | 47.10 | 0.11% | 312 |
| Jul 17, 2025 | 47.38 | 47.39 | 47.38 | 47.39 | 47.05 | 0.04% | 135 |
| Jul 16, 2025 | 47.33 | 47.37 | 47.33 | 47.37 | 47.03 | 0.19% | 1,707 |
| Jul 15, 2025 | 47.32 | 47.32 | 47.28 | 47.28 | 46.94 | -0.11% | 1,018 |
| Jul 14, 2025 | 47.34 | 47.34 | 47.32 | 47.33 | 47.00 | 0.01% | 837 |
| Jul 11, 2025 | 47.33 | 47.33 | 47.32 | 47.33 | 46.99 | -0.09% | 673 |
| Jul 10, 2025 | 47.35 | 47.37 | 47.35 | 47.37 | 47.03 | - | 146 |
| Jul 9, 2025 | 47.34 | 47.37 | 47.32 | 47.37 | 47.03 | 0.21% | 484 |
| Jul 8, 2025 | 47.30 | 47.30 | 47.24 | 47.27 | 46.93 | -0.06% | 11,407 |
| Jul 7, 2025 | 47.33 | 47.34 | 47.09 | 47.30 | 46.96 | -0.15% | 38,382 |