Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) Historical Stock Data
46.30 ↓0.13 (-0.28%)
As of January 30, 2023, 1:32pm EST.
Historical Data
In the past 30 trading days, GSIG is up 0.01% a day on average. There have been 27 days where Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF closed green and 3 days where GSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 46.43 | 46.43 | ↑$0.00 (0.00%) | 46.43 | 46.43 | 76 |
| 2023-01-30 | 46.27 | 46.27 | ↑$0.00 (0.00%) | 46.27 | 46.27 | 62 |
| 2023-01-27 | 46.35 | 46.34 | ↓$0.01 (-0.02%) | 46.34 | 46.35 | 1.44K |
| 2023-01-26 | 46.39 | 46.37 | ↓$0.02 (-0.04%) | 46.37 | 46.39 | 1.31K |
| 2023-01-25 | 46.39 | 46.39 | ↑$0.00 (0.00%) | 46.39 | 46.39 | 14 |
| 2023-01-24 | 46.37 | 46.37 | ↑$0.00 (0.00%) | 46.37 | 46.37 | 19 |
| 2023-01-23 | 46.32 | 46.32 | ↑$0.00 (0.00%) | 46.32 | 46.32 | 161 |
| 2023-01-20 | 46.38 | 46.38 | ↑$0.00 (0.00%) | 46.38 | 46.38 | 45 |
| 2023-01-19 | 46.39 | 46.40 | ↑$0.01 (0.02%) | 46.39 | 46.59 | 3.52K |
| 2023-01-18 | 46.48 | 46.48 | ↑$0.00 (0.00%) | 46.48 | 46.48 | 279 |
| 2023-01-17 | 46.24 | 46.28 | ↑$0.03 (0.08%) | 46.24 | 46.54 | 3.85K |
| 2023-01-13 | 46.23 | 46.23 | ↑$0.00 (0.00%) | 46.23 | 46.23 | 138 |
| 2023-01-12 | 46.19 | 46.29 | ↑$0.10 (0.21%) | 46.19 | 46.29 | 259 |
| 2023-01-11 | 46.13 | 46.13 | ↑$0.00 (0.00%) | 46.13 | 46.13 | 195 |
| 2023-01-10 | 46.05 | 46.05 | ↑$0.00 (0.00%) | 46.05 | 46.05 | 29 |
| 2023-01-09 | 46.09 | 46.09 | ↑$0.00 (0.00%) | 46.09 | 46.09 | 62 |
| 2023-01-06 | 46.03 | 46.03 | ↑$0.00 (0.00%) | 46.03 | 46.03 | 190 |
| 2023-01-05 | 45.75 | 45.75 | ↑$0.00 (0.00%) | 45.75 | 45.75 | 133 |
| 2023-01-04 | 45.83 | 45.83 | ↑$0.00 (0.00%) | 45.83 | 45.83 | 231 |
| 2023-01-03 | 45.75 | 45.75 | ↑$0.00 (0.00%) | 45.75 | 45.75 | 161 |
| 2022-12-30 | 45.68 | 45.70 | ↑$0.02 (0.05%) | 45.66 | 45.70 | 525 |
| 2022-12-29 | 45.76 | 45.76 | ↑$0.00 (0.00%) | 45.76 | 45.76 | 37 |
| 2022-12-28 | 45.68 | 45.68 | ↑$0.00 (0.00%) | 45.68 | 45.68 | 119 |
| 2022-12-27 | 45.70 | 45.70 | ↑$0.00 (0.00%) | 45.70 | 45.70 | 29 |
| 2022-12-23 | 46.08 | 46.08 | ↑$0.00 (0.00%) | 46.08 | 46.08 | 128 |
| 2022-12-22 | 46.11 | 46.11 | ↑$0.00 (0.00%) | 46.11 | 46.11 | 125 |
| 2022-12-21 | 46.08 | 46.11 | ↑$0.03 (0.06%) | 46.04 | 46.11 | 11.80K |
| 2022-12-20 | 45.99 | 45.99 | ↑$0.00 (0.00%) | 45.99 | 45.99 | 85 |
| 2022-12-19 | 46.09 | 46.07 | ↓$0.02 (-0.04%) | 45.81 | 46.09 | 3.71K |
| 2022-12-16 | 46.19 | 46.19 | ↑$0.00 (0.00%) | 46.19 | 46.19 | 92 |
Create an account or log in to view more rows.
$GSIG let's gooooooo
$GSIG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GSIG buy the dip…smfh
$GSIG shorters eat my shit
$GSIG do what the markets tells you to do not the other way around
$GSIG Buy Buy Buy
$GSIG almost time for the running
$GSIG Bears go home!
$GSIG Lol she wants higher
$GSIG Wish I shorted