Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
47.22
+0.01 (0.01%)
Inactive · Last trade price on Jun 3, 2026
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 47.23 | 47.23 | 47.22 | 47.22 | 47.22 | 0.01% | 506 |
| Jun 2, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.02% | 16 |
| Jun 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.36% | 6 |
| May 29, 2026 | 47.36 | 47.37 | 47.36 | 47.37 | 47.37 | 0.02% | 104 |
| May 28, 2026 | 47.60 | 47.60 | 47.36 | 47.36 | 47.36 | 0.03% | 3,342 |
| May 27, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.05% | 4 |
| May 26, 2026 | 47.31 | 47.33 | 47.29 | 47.32 | 47.32 | 0.06% | 2,695 |
| May 22, 2026 | 47.24 | 47.29 | 47.24 | 47.29 | 47.29 | 0.09% | 5,841 |
| May 21, 2026 | 47.23 | 47.25 | 47.23 | 47.25 | 47.25 | -0.03% | 328 |
| May 20, 2026 | 47.13 | 47.28 | 47.13 | 47.27 | 47.27 | 0.31% | 8,290 |
| May 19, 2026 | 47.37 | 47.37 | 47.10 | 47.12 | 47.12 | -0.14% | 19,954 |
| May 18, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - | 76 |
| 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 | 0.09% | 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 | -0.10% | 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 | 0.06% | 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 |