Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) Historical Stock Data
46.23 ↓0.08 (-0.17%)
As of April 26, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, GSIG is down 0.00% a day on average. There have been 26 days where Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF closed green and 4 days where GSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 46.24 | 46.23 | ↓$0.01 (-0.02%) | 46.23 | 46.24 | 107 |
| 2024-04-29 | 46.31 | 46.31 | ↑$0.00 (0.00%) | 46.31 | 46.31 | 4 |
| 2024-04-26 | 46.25 | 46.25 | ↑$0.00 (0.00%) | 46.25 | 46.25 | 111 |
| 2024-04-25 | 46.21 | 46.21 | ↑$0.00 (0.00%) | 46.21 | 46.21 | 2 |
| 2024-04-24 | 46.25 | 46.25 | ↑$0.00 (0.00%) | 46.25 | 46.25 | 1 |
| 2024-04-23 | 46.29 | 46.29 | ↑$0.00 (0.00%) | 46.29 | 46.29 | 13 |
| 2024-04-22 | 46.22 | 46.22 | ↑$0.00 (0.00%) | 46.22 | 46.22 | 58 |
| 2024-04-19 | 46.18 | 46.18 | ↑$0.00 (0.00%) | 46.18 | 46.18 | 5 |
| 2024-04-18 | 46.13 | 46.15 | ↑$0.02 (0.04%) | 46.13 | 46.15 | 716 |
| 2024-04-17 | 46.18 | 46.18 | ↑$0.00 (0.00%) | 46.18 | 46.18 | 11 |
| 2024-04-16 | 46.10 | 46.10 | ↓$0.00 (0.00%) | 46.10 | 46.10 | 103 |
| 2024-04-15 | 46.15 | 46.15 | ↑$0.00 (0.00%) | 46.15 | 46.15 | 41 |
| 2024-04-12 | 46.27 | 46.28 | ↑$0.01 (0.02%) | 46.27 | 46.28 | 370 |
| 2024-04-11 | 46.22 | 46.23 | ↑$0.01 (0.01%) | 46.22 | 46.23 | 108 |
| 2024-04-10 | 46.24 | 46.20 | ↓$0.04 (-0.09%) | 46.20 | 46.24 | 159 |
| 2024-04-09 | 46.47 | 46.47 | ↑$0.00 (0.00%) | 46.47 | 46.47 | 11 |
| 2024-04-08 | 46.40 | 46.40 | ↑$0.00 (0.01%) | 46.40 | 46.40 | 211 |
| 2024-04-05 | 46.48 | 46.45 | ↓$0.03 (-0.08%) | 46.45 | 46.48 | 189 |
| 2024-04-04 | 46.51 | 46.51 | ↑$0.00 (0.00%) | 46.51 | 46.51 | 37 |
| 2024-04-03 | 46.43 | 46.47 | ↑$0.04 (0.08%) | 46.43 | 46.47 | 212 |
| 2024-04-02 | 46.43 | 46.43 | ↑$0.00 (0.01%) | 46.43 | 46.43 | 105 |
| 2024-04-01 | 46.43 | 46.43 | ↑$0.00 (0.00%) | 46.43 | 46.43 | 356 |
| 2024-03-28 | 46.71 | 46.71 | ↑$0.00 (0.00%) | 46.71 | 46.71 | 35 |
| 2024-03-27 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.73 | 46.73 | 104 |
| 2024-03-26 | 46.64 | 46.64 | ↑$0.00 (0.00%) | 46.64 | 46.64 | 106 |
| 2024-03-25 | 46.66 | 46.66 | ↑$0.00 (0.00%) | 46.66 | 46.66 | 120 |
| 2024-03-22 | 46.69 | 46.69 | ↑$0.00 (0.00%) | 46.69 | 46.69 | 107 |
| 2024-03-21 | 46.64 | 46.64 | ↑$0.00 (0.00%) | 46.64 | 46.64 | 105 |
| 2024-03-20 | 46.63 | 46.63 | ↑$0.00 (0.00%) | 46.63 | 46.63 | 101 |
| 2024-03-19 | 46.53 | 46.53 | ↑$0.00 (0.00%) | 46.53 | 46.53 | 114 |
Create an account or log in to view more rows.
$GSIG i am trading for a better future!
$GSIG death cross will complete today
$GSIG I mean ... head and shoulders .....
$GSIG Let’s get it
$GSIG peak frustration
$GSIG just fucking go already jeesh
$GSIG time to run
$GSIG ATH tomorrow we can do it
$GSIG GET IN mofos!!!
$GSIG -
Buy
buy
buy!