Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) Historical Stock Data
47.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSIG is up 0.00% a day on average. There have been 24 days where Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF closed green and 6 days where GSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 47.73 | 47.75 | ↑$0.02 (0.04%) | 47.73 | 47.75 | 126 |
| 2025-12-22 | 47.76 | 47.76 | ↑$0.00 (0.00%) | 47.76 | 47.76 | 24 |
| 2025-12-19 | 47.77 | 47.77 | ↑$0.01 (0.01%) | 47.63 | 47.77 | 1.81K |
| 2025-12-18 | 47.77 | 47.78 | ↑$0.01 (0.02%) | 47.77 | 47.78 | 211 |
| 2025-12-17 | 47.71 | 47.73 | ↑$0.02 (0.05%) | 47.71 | 47.73 | 194 |
| 2025-12-16 | 47.73 | 47.73 | ↑$0.00 (0.00%) | 47.73 | 47.73 | 21 |
| 2025-12-15 | 47.69 | 47.69 | ↑$0.00 (0.00%) | 47.69 | 47.69 | 53 |
| 2025-12-12 | 47.65 | 47.67 | ↑$0.02 (0.03%) | 47.65 | 47.67 | 183 |
| 2025-12-11 | 47.72 | 47.68 | ↓$0.04 (-0.08%) | 47.68 | 47.72 | 1.03K |
| 2025-12-10 | 47.61 | 47.69 | ↑$0.08 (0.16%) | 47.46 | 47.69 | 5.50K |
| 2025-12-09 | 47.66 | 47.57 | ↓$0.09 (-0.20%) | 47.57 | 47.66 | 2.80K |
| 2025-12-08 | 47.59 | 47.62 | ↑$0.02 (0.05%) | 47.56 | 47.62 | 1.85K |
| 2025-12-05 | 47.68 | 47.65 | ↓$0.02 (-0.05%) | 47.65 | 47.68 | 868 |
| 2025-12-04 | 47.67 | 47.67 | ↑$0.00 (0.00%) | 47.67 | 47.67 | 769 |
| 2025-12-03 | 47.69 | 47.70 | ↑$0.01 (0.03%) | 47.69 | 47.70 | 158 |
| 2025-12-02 | 47.66 | 47.66 | ↑$0.00 (0.00%) | 47.66 | 47.66 | 104 |
| 2025-12-01 | 47.62 | 47.64 | ↑$0.02 (0.03%) | 47.62 | 47.64 | 1.22K |
| 2025-11-28 | 47.86 | 47.86 | ↑$0.00 (0.00%) | 47.86 | 47.86 | 9 |
| 2025-11-26 | 47.88 | 47.88 | ↑$0.00 (0.00%) | 47.88 | 47.88 | 28 |
| 2025-11-25 | 47.81 | 47.85 | ↑$0.03 (0.07%) | 47.81 | 47.85 | 219 |
| 2025-11-24 | 47.80 | 47.80 | ↑$0.00 (0.00%) | 47.80 | 47.80 | 60 |
| 2025-11-21 | 47.75 | 47.75 | ↓$0.00 (0.00%) | 47.75 | 47.75 | 112 |
| 2025-11-20 | 47.70 | 47.69 | ↓$0.01 (-0.02%) | 47.69 | 47.70 | 1.08K |
| 2025-11-19 | 47.66 | 47.66 | ↑$0.00 (0.00%) | 47.66 | 47.66 | 57 |
| 2025-11-18 | 47.66 | 47.66 | ↑$0.00 (0.00%) | 47.66 | 47.66 | 15 |
| 2025-11-17 | 47.64 | 47.63 | ↓$0.01 (-0.02%) | 47.63 | 47.64 | 308 |
| 2025-11-14 | 47.62 | 47.62 | ↑$0.00 (0.00%) | 47.62 | 47.62 | 10 |
| 2025-11-13 | 47.62 | 47.63 | ↑$0.01 (0.01%) | 47.62 | 47.63 | 317 |
| 2025-11-12 | 47.67 | 47.67 | ↑$0.00 (0.00%) | 47.67 | 47.67 | 35 |
| 2025-11-11 | 47.71 | 47.71 | ↑$0.00 (0.00%) | 47.71 | 47.71 | 16 |
Create an account or log in to view more rows.
$GSIG I'm friggin bored. Just give us our money already
$GSIG Reinvest your dividends
$GSIG yeeeeeee haw
$GSIG steady steady n hold
$GSIG COME ON!!! Ugh!
$GSIG Bears get cremated today
$GSIG bear trap?
$GSIG We will not sell!
$GSIG had to buy calls
$GSIG bounce back baby