Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
NYSEARCA: GSIG · Real-Time Price · USD
47.65
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
47.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | - | 0.01% | 872 |
| Dec 4, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.07% | 769 |
| Dec 3, 2025 | 47.69 | 47.70 | 47.69 | 47.70 | 47.70 | 0.10% | 162 |
| Dec 2, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.04% | 104 |
| Dec 1, 2025 | 47.62 | 47.64 | 47.62 | 47.64 | 47.64 | -0.47% | 1,220 |
| Nov 28, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.69 | -0.03% | 9 |
| Nov 26, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.71 | 0.06% | 28 |
| Nov 25, 2025 | 47.81 | 47.85 | 47.81 | 47.85 | 47.68 | 0.10% | 219 |
| Nov 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | 0.09% | 60 |
| Nov 21, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.58 | 0.13% | 112 |
| Nov 20, 2025 | 47.70 | 47.70 | 47.69 | 47.69 | 47.52 | 0.06% | 1,084 |
| Nov 19, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.49 | 0.01% | 57 |
| Nov 18, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.49 | 0.06% | 15 |
| Nov 17, 2025 | 47.64 | 47.64 | 47.63 | 47.63 | 47.46 | 0.02% | 313 |
| Nov 14, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.45 | -0.02% | 10 |
| Nov 13, 2025 | 47.62 | 47.63 | 47.62 | 47.63 | 47.46 | -0.08% | 317 |
| Nov 12, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.50 | -0.08% | 35 |
| Nov 11, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.54 | 0.15% | 16 |
| Nov 10, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.47 | -0.01% | 17 |
| Nov 7, 2025 | 47.65 | 47.65 | 47.64 | 47.64 | 47.47 | 0.01% | 743 |
| Nov 6, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.47 | 0.17% | 21 |
| Nov 5, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.39 | -0.06% | 254 |
| Nov 4, 2025 | 47.60 | 47.60 | 47.59 | 47.59 | 47.42 | 0.02% | 479 |
| Nov 3, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.41 | -0.50% | 42 |
| Oct 31, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.42 | -0.01% | 32 |
| Oct 30, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.43 | -0.07% | 11 |
| Oct 29, 2025 | 47.96 | 47.96 | 47.86 | 47.86 | 47.46 | -0.23% | 619 |
| Oct 28, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.57 | - | 92 |
| Oct 27, 2025 | 47.93 | 47.96 | 47.93 | 47.96 | 47.57 | 0.02% | 115 |
| Oct 24, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.56 | 0.07% | 226 |
| Oct 23, 2025 | 47.93 | 47.93 | 47.92 | 47.92 | 47.53 | -0.06% | 1,219 |
| Oct 22, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.56 | 0.02% | 4 |
| Oct 21, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.55 | 0.03% | 92 |
| Oct 20, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.53 | 0.03% | 152 |
| Oct 17, 2025 | 47.91 | 47.91 | 47.89 | 47.91 | 47.52 | -0.05% | 456 |
| Oct 16, 2025 | 47.87 | 47.94 | 47.87 | 47.94 | 47.54 | 0.15% | 379 |
| Oct 15, 2025 | 47.88 | 47.88 | 47.86 | 47.86 | 47.47 | 0.02% | 279 |
| Oct 14, 2025 | 47.77 | 47.86 | 47.73 | 47.85 | 47.46 | 0.12% | 2,836 |
| Oct 13, 2025 | 47.78 | 47.80 | 47.78 | 47.80 | 47.40 | 0.06% | 152 |
| Oct 10, 2025 | 47.73 | 47.77 | 47.73 | 47.77 | 47.37 | 0.13% | 138 |
| Oct 9, 2025 | 47.72 | 47.74 | 47.66 | 47.71 | 47.32 | -0.06% | 4,222 |
| Oct 8, 2025 | 47.70 | 47.74 | 47.70 | 47.73 | 47.34 | - | 288 |
| Oct 7, 2025 | 47.73 | 47.74 | 47.73 | 47.74 | 47.34 | 0.03% | 246 |
| Oct 6, 2025 | 47.73 | 47.73 | 47.72 | 47.72 | 47.33 | -0.04% | 357 |
| Oct 3, 2025 | 47.77 | 47.77 | 47.74 | 47.74 | 47.35 | -0.04% | 1,064 |
| Oct 2, 2025 | 47.73 | 47.76 | 47.72 | 47.76 | 47.37 | 0.03% | 7,474 |
| Oct 1, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.35 | -0.22% | 51 |
| Sep 30, 2025 | 47.86 | 47.88 | 47.85 | 47.85 | 47.27 | 0.02% | 1,273 |
| Sep 29, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.26 | 0.14% | 531 |
| Sep 26, 2025 | 47.78 | 47.78 | 47.76 | 47.78 | 47.20 | 0.01% | 2,540 |