Skip to main content
Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.49
-0.02 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
47.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.4847.4947.4847.4947.49-0.05%1,127
Apr 27, 202647.5247.5247.5247.5247.51-0.09%71
Apr 24, 202647.5547.5647.5547.5647.560.13%581
Apr 23, 202647.5347.5347.5047.5047.50-0.08%507
Apr 22, 202647.5647.7047.5447.5447.540.08%5,939
Apr 21, 202647.5047.5047.5047.5047.50-0.17%12
Apr 20, 202647.5747.5947.5547.5847.58-0.02%1,365
Apr 17, 202647.5947.5947.5947.5947.590.23%18
Apr 16, 202647.4847.4847.4847.4847.48-0.07%7
Apr 15, 202647.5147.5147.5147.5147.510.01%213
Apr 14, 202647.5047.5147.4947.5147.510.11%1,219
Apr 13, 202647.4347.4647.4347.4647.460.14%127
Apr 10, 202647.3947.3947.3947.3947.39-0.07%47
Apr 9, 202647.4347.4347.4347.4347.430.05%159
Apr 8, 202647.3747.4047.3747.4047.400.13%113
Apr 7, 202647.2947.3447.2447.3447.340.15%448
Apr 6, 202647.2847.2847.2747.2747.27-0.15%308
Apr 2, 202647.3447.3447.3447.3447.340.15%126
Apr 1, 202647.2647.2747.2647.2747.27-0.26%755
Mar 31, 202647.4047.4047.4047.4047.240.24%14
Mar 30, 202647.2847.2847.2847.2847.130.20%51
Mar 27, 202647.1747.1947.1747.1947.030.12%417
Mar 26, 202647.1947.2047.1347.1346.98-0.38%4,114
Mar 25, 202647.3147.3147.3147.3147.160.13%4
Mar 24, 202647.2347.2547.2347.2547.10-0.17%228
Mar 23, 202647.3347.3347.3347.3347.180.19%167
Mar 20, 202647.2647.2647.2447.2447.09-0.27%170
Mar 19, 202647.2347.3746.9947.3747.220.05%12,305
Mar 18, 202647.4047.4047.3547.3547.20-0.20%404
Mar 17, 202647.4447.4447.4447.4447.290.14%25
Mar 16, 202647.3847.3847.3847.3847.230.19%35
Mar 13, 202647.2947.2947.2947.2947.14-0.08%9
Mar 12, 202647.3847.4147.3147.3347.18-0.36%2,571
Mar 11, 202647.4947.5047.4947.5047.35-0.22%672
Mar 10, 202647.6147.6147.6147.6147.45-0.11%53
Mar 9, 202647.5747.6647.5747.6647.510.08%166
Mar 6, 202647.6247.6247.6247.6247.47-0.02%112
Mar 5, 202647.6347.6347.6247.6347.48-0.15%618
Mar 4, 202647.7047.7047.7047.7047.55-0.04%137
Mar 3, 202647.6747.7247.6747.7247.570.02%349
Mar 2, 202647.6947.7147.6747.7147.56-0.52%1,318
Feb 27, 202647.9647.9647.9647.9647.670.15%9
Feb 26, 202647.8848.1147.8647.8947.610.01%13,390
Feb 25, 202647.8947.8947.8947.8947.60-0.01%26
Feb 24, 202647.8947.8947.8947.8947.61-0.03%26
Feb 23, 202647.9047.9147.9047.9147.620.03%128
Feb 20, 202647.8647.9147.8347.8947.610.07%8,696
Feb 19, 202647.8647.8647.8647.8647.570.01%85
Feb 18, 202647.8547.8547.8547.8547.57-0.05%79
Feb 17, 202647.8647.8747.8647.8747.590.01%402
Feb 13, 202647.8747.8747.8747.8747.590.17%117
Feb 12, 202647.7947.7947.7947.7947.510.13%320
Feb 11, 202647.7447.7447.7347.7347.45-0.07%513
Feb 10, 202647.7747.7747.7747.7747.480.05%375
Feb 9, 202647.7547.7847.7447.7447.460.04%2,034
Feb 6, 202647.7247.7347.7247.7247.44-0.02%523
Feb 5, 202647.7047.7347.7047.7347.440.22%514
Feb 4, 202647.6147.6447.6047.6347.34-0.03%2,627
Feb 3, 202647.6347.6447.6047.6447.360.02%2,917
Feb 2, 202647.6447.6447.6347.6347.35-0.42%562
Jan 30, 202647.8147.8347.8147.8347.380.10%116
Jan 29, 202647.7947.7947.7947.7947.330.05%91
Jan 28, 202647.7647.7647.7547.7647.31-516
Jan 27, 202647.7647.7647.7647.7647.300.03%40
Jan 26, 202647.7447.7547.7447.7547.290.05%537
Jan 23, 202647.7247.7247.7247.7247.270.03%30
Jan 22, 202647.7047.9847.6947.7147.250.01%12,413
Jan 21, 202647.6847.7047.6847.7047.250.08%399
Jan 20, 202647.6547.6647.6547.6647.21-0.07%442
Jan 16, 202647.7047.7047.7047.7047.240.03%228
Jan 15, 202647.6847.6847.6847.6847.23-0.09%7
Jan 14, 202647.7147.7347.7147.7347.270.06%116
Jan 13, 202647.7047.7047.7047.7047.240.06%69
Jan 12, 202647.6747.6747.6747.6747.21-0.02%48
Jan 9, 202647.6847.6847.6847.6847.22-0.02%763
Jan 8, 202647.6747.6947.6747.6947.23-0.06%621
Jan 7, 202647.6847.7247.6847.7247.260.02%493
Jan 6, 202647.6847.7247.6747.7147.25-3,720
Jan 5, 202647.7147.7147.7147.7147.250.07%71
Jan 2, 202647.6647.6747.6647.6747.220.02%110
Dec 31, 202547.6647.6747.6647.6647.21-0.48%626
Dec 30, 202547.8947.8947.8947.8947.240.03%114
Dec 29, 202547.8747.8747.8747.8747.220.03%119
Dec 26, 202547.8347.8647.8347.8647.210.10%307
Dec 24, 202547.7647.8147.6847.8147.160.13%5,922
Dec 23, 202547.7347.7547.7347.7547.10-0.02%126
Dec 22, 202547.7647.7647.7647.7647.11-0.02%24
Dec 19, 202547.7747.7747.5047.7747.12-0.02%3,555
Dec 18, 202547.7747.7847.7747.7847.130.10%211
Dec 17, 202547.7147.7347.7147.7347.080.01%194
Dec 16, 202547.7347.7347.7347.7347.070.08%21
Dec 15, 202547.6947.6947.6947.6947.030.04%53
Dec 12, 202547.6547.6747.6547.6747.01-0.03%183
Dec 11, 202547.7247.7247.6847.6847.03-0.01%1,031
Dec 10, 202547.6147.6947.3347.6947.030.25%5,693
Dec 9, 202547.6647.6747.5747.5746.92-0.11%2,810
Dec 8, 202547.5947.6247.5647.6246.96-0.08%1,856
Dec 5, 202547.6847.6847.6547.6547.00-0.04%872
Dec 4, 202547.6747.6747.6747.6747.02-0.07%769
Dec 3, 202547.6947.7047.6947.7047.050.10%162