Skip to main content
Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.65
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.6847.6847.6547.6547.65-0.04%872
Dec 4, 202547.6747.6747.6747.6747.67-0.07%769
Dec 3, 202547.6947.7047.6947.7047.700.10%162
Dec 2, 202547.6647.6647.6647.6647.660.04%104
Dec 1, 202547.6247.6447.6247.6447.64-0.47%1,220
Nov 28, 202547.8647.8647.8647.8647.69-0.03%9
Nov 26, 202547.8847.8847.8847.8847.710.06%28
Nov 25, 202547.8147.8547.8147.8547.680.10%219
Nov 24, 202547.8047.8047.8047.8047.630.09%60
Nov 21, 202547.7547.7547.7547.7547.580.13%112
Nov 20, 202547.7047.7047.6947.6947.520.06%1,084
Nov 19, 202547.6647.6647.6647.6647.490.01%57
Nov 18, 202547.6647.6647.6647.6647.490.06%15
Nov 17, 202547.6447.6447.6347.6347.460.02%313
Nov 14, 202547.6247.6247.6247.6247.45-0.02%10
Nov 13, 202547.6247.6347.6247.6347.46-0.08%317
Nov 12, 202547.6747.6747.6747.6747.50-0.08%35
Nov 11, 202547.7147.7147.7147.7147.540.15%16
Nov 10, 202547.6447.6447.6447.6447.47-0.01%17
Nov 7, 202547.6547.6547.6447.6447.470.01%743
Nov 6, 202547.6447.6447.6447.6447.470.17%21
Nov 5, 202547.5647.5647.5647.5647.39-0.06%254
Nov 4, 202547.6047.6047.5947.5947.420.02%479
Nov 3, 202547.5847.5847.5847.5847.41-0.50%42
Oct 31, 202547.8147.8147.8147.8147.42-0.01%32
Oct 30, 202547.8247.8247.8247.8247.43-0.07%11
Oct 29, 202547.9647.9647.8647.8647.46-0.23%619
Oct 28, 202547.9747.9747.9747.9747.57-92
Oct 27, 202547.9347.9647.9347.9647.570.02%115
Oct 24, 202547.9647.9647.9647.9647.560.07%226
Oct 23, 202547.9347.9347.9247.9247.53-0.06%1,219
Oct 22, 202547.9547.9547.9547.9547.560.02%4
Oct 21, 202547.9447.9447.9447.9447.550.03%92
Oct 20, 202547.9347.9347.9347.9347.530.03%152
Oct 17, 202547.9147.9147.8947.9147.52-0.05%456
Oct 16, 202547.8747.9447.8747.9447.540.15%379
Oct 15, 202547.8847.8847.8647.8647.470.02%279
Oct 14, 202547.7747.8647.7347.8547.460.12%2,836
Oct 13, 202547.7847.8047.7847.8047.400.06%152
Oct 10, 202547.7347.7747.7347.7747.370.13%138
Oct 9, 202547.7247.7447.6647.7147.32-0.06%4,222
Oct 8, 202547.7047.7447.7047.7347.34-288
Oct 7, 202547.7347.7447.7347.7447.340.03%246
Oct 6, 202547.7347.7347.7247.7247.33-0.04%357
Oct 3, 202547.7747.7747.7447.7447.35-0.04%1,064
Oct 2, 202547.7347.7647.7247.7647.370.03%7,474
Oct 1, 202547.7547.7547.7547.7547.35-0.22%51
Sep 30, 202547.8647.8847.8547.8547.270.02%1,273
Sep 29, 202547.8447.8447.8447.8447.260.14%531
Sep 26, 202547.7847.7847.7647.7847.200.01%2,540
Sep 25, 202547.7747.7747.7747.7747.19-0.16%182
Sep 24, 202547.8547.8547.8547.8547.27-0.07%102
Sep 23, 202547.8747.8847.8747.8847.300.02%998
Sep 22, 202547.8947.8947.8747.8747.29-0.02%316
Sep 19, 202547.8947.8947.8647.8847.300.01%2,022
Sep 18, 202547.8547.8847.8547.8847.300.02%226
Sep 17, 202547.9147.9147.8647.8747.29-0.13%576
Sep 16, 202547.9247.9447.9147.9347.350.05%1,465
Sep 15, 202547.9047.9247.9047.9147.330.13%1,203
Sep 12, 202547.8647.8647.8447.8547.27-0.07%2,638
Sep 11, 202547.8847.9047.8847.8847.300.08%1,319
Sep 10, 202547.8847.8847.8447.8447.26-965
Sep 9, 202547.8447.8447.8447.8447.26-0.05%64
Sep 8, 202547.9047.9047.8747.8747.290.05%187
Sep 5, 202547.9047.9147.8447.8447.260.14%1,006
Sep 4, 202547.7547.7847.7547.7847.200.18%208
Sep 3, 202547.6947.6947.6947.6947.110.16%4
Sep 2, 202547.6247.6247.6247.6247.04-0.40%15
Aug 29, 202547.8047.8047.8047.8047.070.02%20
Aug 28, 202547.8047.8047.8047.8047.07-0.04%19
Aug 27, 202547.8147.8247.8047.8247.090.09%206
Aug 26, 202547.7747.7747.7747.7747.040.13%8
Aug 25, 202547.7247.7247.7147.7146.98-0.10%184
Aug 22, 202547.7347.7647.7347.7647.030.35%183
Aug 21, 202547.6047.6047.6047.6046.87-0.09%6
Aug 20, 202547.6447.6647.6447.6446.910.01%1,465
Aug 19, 202547.6447.6547.6447.6446.910.03%876
Aug 18, 202547.6247.6447.6247.6246.890.02%394
Aug 15, 202547.6447.6547.6147.6146.88-0.02%2,194
Aug 14, 202547.6447.6547.6047.6246.89-0.10%2,000
Aug 13, 202547.6847.6847.6647.6746.940.15%1,066
Aug 12, 202547.5747.6047.5747.6046.870.11%410
Aug 11, 202547.5647.5647.5547.5546.820.06%369
Aug 8, 202547.5547.5547.5247.5246.80-0.09%598
Aug 7, 202547.5847.5847.5747.5746.840.01%676
Aug 6, 202547.5547.5747.5447.5646.830.01%2,243
Aug 5, 202547.5647.5647.5547.5646.83-0.01%593
Aug 4, 202547.5747.5747.5447.5646.830.06%732
Aug 1, 202547.4647.5447.4547.5346.800.14%1,980
Jul 31, 202547.5247.5247.4747.4746.56-0.03%2,533
Jul 30, 202547.4947.5247.4847.4846.57-0.10%2,087
Jul 29, 202547.5147.5347.5147.5346.620.07%753
Jul 28, 202547.5047.5047.4847.4946.580.04%1,595
Jul 25, 202547.4647.4747.4447.4746.560.04%2,885
Jul 24, 202547.4647.4647.4547.4546.54-0.04%889
Jul 23, 202547.5147.5147.4747.4746.56-0.09%1,081
Jul 22, 202547.5147.5347.5147.5246.610.04%1,346
Jul 21, 202547.4947.4947.4947.4946.590.11%113
Jul 18, 202547.4247.4447.4247.4446.530.11%312
Jul 17, 202547.3847.3947.3847.3946.480.04%135