Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.18
-0.11 (-0.23%)
May 15, 2026, 4:00 PM EDT - Market closed
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.23% | 35 |
| May 14, 2026 | 47.32 | 47.38 | 47.29 | 47.29 | 47.29 | -0.06% | 6,610 |
| May 13, 2026 | 47.29 | 47.32 | 47.29 | 47.32 | 47.32 | 0.06% | 310 |
| May 12, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.13% | 51 |
| May 11, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.09% | 52 |
| May 8, 2026 | 47.40 | 47.40 | 47.39 | 47.40 | 47.40 | 0.15% | 334 |
| May 7, 2026 | 47.42 | 47.42 | 47.32 | 47.32 | 47.32 | -0.16% | 790 |
| May 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | 24 |
| May 5, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.07% | 8 |
| May 4, 2026 | 47.30 | 47.30 | 47.22 | 47.27 | 47.27 | -0.21% | 2,023 |
| May 1, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.36 | -0.21% | 52 |
| Apr 30, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.32 | 0.13% | 317 |
| Apr 29, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.26 | -0.18% | 117 |
| Apr 28, 2026 | 47.48 | 47.49 | 47.48 | 47.49 | 47.35 | -0.05% | 1,127 |
| Apr 27, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.37 | -0.09% | 71 |
| Apr 24, 2026 | 47.55 | 47.56 | 47.55 | 47.56 | 47.42 | 0.13% | 581 |
| Apr 23, 2026 | 47.53 | 47.53 | 47.50 | 47.50 | 47.35 | -0.08% | 507 |
| Apr 22, 2026 | 47.56 | 47.70 | 47.54 | 47.54 | 47.39 | 0.08% | 5,939 |
| Apr 21, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.36 | -0.17% | 12 |
| Apr 20, 2026 | 47.57 | 47.59 | 47.55 | 47.58 | 47.43 | -0.02% | 1,365 |
| Apr 17, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.44 | 0.23% | 18 |
| Apr 16, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.34 | -0.07% | 7 |
| Apr 15, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.37 | 0.01% | 213 |
| Apr 14, 2026 | 47.50 | 47.51 | 47.49 | 47.51 | 47.36 | 0.11% | 1,219 |
| Apr 13, 2026 | 47.43 | 47.46 | 47.43 | 47.46 | 47.31 | 0.14% | 127 |
| Apr 10, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.25 | -0.07% | 47 |
| Apr 9, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.28 | 0.05% | 159 |
| Apr 8, 2026 | 47.37 | 47.40 | 47.37 | 47.40 | 47.26 | 0.13% | 113 |
| Apr 7, 2026 | 47.29 | 47.34 | 47.24 | 47.34 | 47.20 | 0.15% | 448 |
| Apr 6, 2026 | 47.28 | 47.28 | 47.27 | 47.27 | 47.13 | -0.15% | 308 |
| Apr 2, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.20 | 0.15% | 126 |
| Apr 1, 2026 | 47.26 | 47.27 | 47.26 | 47.27 | 47.13 | -0.26% | 755 |
| Mar 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.10 | 0.24% | 14 |
| Mar 30, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 46.99 | 0.20% | 51 |
| Mar 27, 2026 | 47.17 | 47.19 | 47.17 | 47.19 | 46.89 | 0.12% | 417 |
| Mar 26, 2026 | 47.19 | 47.20 | 47.13 | 47.13 | 46.84 | -0.38% | 4,114 |
| Mar 25, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.01 | 0.13% | 4 |
| Mar 24, 2026 | 47.23 | 47.25 | 47.23 | 47.25 | 46.96 | -0.17% | 228 |
| Mar 23, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.04 | 0.19% | 167 |
| Mar 20, 2026 | 47.26 | 47.26 | 47.24 | 47.24 | 46.95 | -0.27% | 170 |
| Mar 19, 2026 | 47.23 | 47.37 | 46.99 | 47.37 | 47.07 | 0.05% | 12,305 |
| Mar 18, 2026 | 47.40 | 47.40 | 47.35 | 47.35 | 47.05 | -0.20% | 404 |
| Mar 17, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.15 | 0.14% | 25 |
| Mar 16, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.08 | 0.19% | 35 |
| Mar 13, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.00 | -0.08% | 9 |
| Mar 12, 2026 | 47.38 | 47.41 | 47.31 | 47.33 | 47.03 | -0.36% | 2,571 |
| Mar 11, 2026 | 47.49 | 47.50 | 47.49 | 47.50 | 47.20 | -0.22% | 672 |
| Mar 10, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.31 | -0.11% | 53 |
| Mar 9, 2026 | 47.57 | 47.66 | 47.57 | 47.66 | 47.36 | 0.08% | 166 |
| Mar 6, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.32 | -0.02% | 112 |