Skip to main content
Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.63
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

GSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.6347.6347.6247.6347.63-0.15%618
Mar 4, 202647.7047.7047.7047.7047.70-0.04%137
Mar 3, 202647.6747.7247.6747.7247.720.02%349
Mar 2, 202647.6947.7147.6747.7147.71-0.52%1,318
Feb 27, 202647.9647.9647.9647.9647.830.15%9
Feb 26, 202647.8848.1147.8647.8947.760.01%13,390
Feb 25, 202647.8947.8947.8947.8947.75-0.01%26
Feb 24, 202647.8947.8947.8947.8947.76-0.03%26
Feb 23, 202647.9047.9147.9047.9147.770.03%128
Feb 20, 202647.8647.9147.8347.8947.760.07%8,696
Feb 19, 202647.8647.8647.8647.8647.720.01%85
Feb 18, 202647.8547.8547.8547.8547.72-0.05%79
Feb 17, 202647.8647.8747.8647.8747.740.01%402
Feb 13, 202647.8747.8747.8747.8747.740.17%117
Feb 12, 202647.7947.7947.7947.7947.660.13%320
Feb 11, 202647.7447.7447.7347.7347.60-0.07%513
Feb 10, 202647.7747.7747.7747.7747.630.05%375
Feb 9, 202647.7547.7847.7447.7447.610.04%2,034
Feb 6, 202647.7247.7347.7247.7247.59-0.02%523
Feb 5, 202647.7047.7347.7047.7347.600.22%514
Feb 4, 202647.6147.6447.6047.6347.49-0.03%2,627
Feb 3, 202647.6347.6447.6047.6447.510.02%2,917
Feb 2, 202647.6447.6447.6347.6347.50-0.42%562
Jan 30, 202647.8147.8347.8147.8347.530.10%116
Jan 29, 202647.7947.7947.7947.7947.480.05%91
Jan 28, 202647.7647.7647.7547.7647.46-516
Jan 27, 202647.7647.7647.7647.7647.460.03%40
Jan 26, 202647.7447.7547.7447.7547.440.05%537
Jan 23, 202647.7247.7247.7247.7247.420.03%30
Jan 22, 202647.7047.9847.6947.7147.400.01%12,413
Jan 21, 202647.6847.7047.6847.7047.400.08%399
Jan 20, 202647.6547.6647.6547.6647.36-0.07%442
Jan 16, 202647.7047.7047.7047.7047.390.03%228
Jan 15, 202647.6847.6847.6847.6847.38-0.09%7
Jan 14, 202647.7147.7347.7147.7347.420.06%116
Jan 13, 202647.7047.7047.7047.7047.390.06%69
Jan 12, 202647.6747.6747.6747.6747.36-0.02%48
Jan 9, 202647.6847.6847.6847.6847.37-0.02%763
Jan 8, 202647.6747.6947.6747.6947.38-0.06%621
Jan 7, 202647.6847.7247.6847.7247.410.02%493
Jan 6, 202647.6847.7247.6747.7147.40-3,720
Jan 5, 202647.7147.7147.7147.7147.400.07%71
Jan 2, 202647.6647.6747.6647.6747.370.02%110
Dec 31, 202547.6647.6747.6647.6647.36-0.48%626
Dec 30, 202547.8947.8947.8947.8947.390.03%114
Dec 29, 202547.8747.8747.8747.8747.370.03%119
Dec 26, 202547.8347.8647.8347.8647.360.10%307
Dec 24, 202547.7647.8147.6847.8147.310.13%5,922
Dec 23, 202547.7347.7547.7347.7547.25-0.02%126
Dec 22, 202547.7647.7647.7647.7647.26-0.02%24
Dec 19, 202547.7747.7747.5047.7747.27-0.02%3,555
Dec 18, 202547.7747.7847.7747.7847.280.10%211
Dec 17, 202547.7147.7347.7147.7347.230.01%194
Dec 16, 202547.7347.7347.7347.7347.220.08%21
Dec 15, 202547.6947.6947.6947.6947.180.04%53
Dec 12, 202547.6547.6747.6547.6747.16-0.03%183
Dec 11, 202547.7247.7247.6847.6847.18-0.01%1,031
Dec 10, 202547.6147.6947.3347.6947.180.25%5,693
Dec 9, 202547.6647.6747.5747.5747.07-0.11%2,810
Dec 8, 202547.5947.6247.5647.6247.12-0.08%1,856
Dec 5, 202547.6847.6847.6547.6547.15-0.04%872
Dec 4, 202547.6747.6747.6747.6747.17-0.07%769
Dec 3, 202547.6947.7047.6947.7047.200.10%162
Dec 2, 202547.6647.6647.6647.6647.160.04%104
Dec 1, 202547.6247.6447.6247.6447.14-0.47%1,220
Nov 28, 202547.8647.8647.8647.8647.19-0.03%9
Nov 26, 202547.8847.8847.8847.8847.210.06%28
Nov 25, 202547.8147.8547.8147.8547.180.10%219
Nov 24, 202547.8047.8047.8047.8047.130.09%60
Nov 21, 202547.7547.7547.7547.7547.080.13%112
Nov 20, 202547.7047.7047.6947.6947.030.06%1,084
Nov 19, 202547.6647.6647.6647.6647.000.01%57
Nov 18, 202547.6647.6647.6647.6646.990.06%15
Nov 17, 202547.6447.6447.6347.6346.960.02%313
Nov 14, 202547.6247.6247.6247.6246.95-0.02%10
Nov 13, 202547.6247.6347.6247.6346.96-0.08%317
Nov 12, 202547.6747.6747.6747.6747.00-0.08%35
Nov 11, 202547.7147.7147.7147.7147.040.15%16
Nov 10, 202547.6447.6447.6447.6446.97-0.01%17
Nov 7, 202547.6547.6547.6447.6446.980.01%743
Nov 6, 202547.6447.6447.6447.6446.970.17%21
Nov 5, 202547.5647.5647.5647.5646.89-0.06%254
Nov 4, 202547.6047.6047.5947.5946.920.02%479
Nov 3, 202547.5847.5847.5847.5846.91-0.50%42
Oct 31, 202547.8147.8147.8147.8146.93-0.01%32
Oct 30, 202547.8247.8247.8247.8246.93-0.07%11
Oct 29, 202547.9647.9647.8647.8646.97-0.23%619
Oct 28, 202547.9747.9747.9747.9747.07-92
Oct 27, 202547.9347.9647.9347.9647.070.02%115
Oct 24, 202547.9647.9647.9647.9647.060.07%226
Oct 23, 202547.9347.9347.9247.9247.03-0.06%1,219
Oct 22, 202547.9547.9547.9547.9547.060.02%4
Oct 21, 202547.9447.9447.9447.9447.050.03%92
Oct 20, 202547.9347.9347.9347.9347.030.03%152
Oct 17, 202547.9147.9147.8947.9147.02-0.05%456
Oct 16, 202547.8747.9447.8747.9447.040.15%379
Oct 15, 202547.8847.8847.8647.8646.970.02%279
Oct 14, 202547.7747.8647.7347.8546.960.12%2,836
Oct 13, 202547.7847.8047.7847.8046.910.06%152
Oct 10, 202547.7347.7747.7347.7746.880.13%138