Skip to main content

GS Access Investment Grade ETF (NY: GSIG )

46.37 -0.16 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.30 44.35 44.30 44.35 33,422 +0.13(+0.29%)
Apr 27, 2023 44.23 44.23 44.23 44.23 14 -0.11(-0.24%)
Apr 26, 2023 44.30 44.34 44.30 44.33 2,653 -0.06(-0.13%)
Apr 25, 2023 44.37 44.47 44.37 44.39 67,104 +0.15(+0.34%)
Apr 24, 2023 44.25 44.25 44.24 44.24 2,726 +0.07(+0.16%)
Apr 21, 2023 44.19 44.19 44.17 44.17 457 +0.01(+0.02%)
Apr 20, 2023 44.15 44.23 44.15 44.16 33,719 +0.11(+0.24%)
Apr 19, 2023 44.08 44.08 44.05 44.05 286 -0.09(-0.19%)
Apr 18, 2023 44.15 44.15 44.14 44.14 1,700 +0.02(+0.04%)
Apr 17, 2023 44.13 44.23 44.12 44.12 1,045 -0.10(-0.23%)
Apr 14, 2023 44.22 44.22 44.22 44.22 104 -0.09(-0.21%)
Apr 13, 2023 44.32 44.32 44.32 44.32 11 +0.09(+0.19%)
Apr 12, 2023 44.29 44.29 44.23 44.23 498 +0.05(+0.12%)
Apr 11, 2023 44.18 44.18 44.18 44.18 43 -0.02(-0.05%)
Apr 10, 2023 44.20 44.20 44.20 44.20 306 -0.09(-0.20%)
Apr 06, 2023 44.34 44.34 44.29 44.29 494 -0.07(-0.15%)
Apr 05, 2023 44.35 44.35 44.35 44.35 75 +0.02(+0.04%)
Apr 04, 2023 44.34 44.34 44.34 44.34 76 +0.04(+0.10%)
Apr 03, 2023 44.18 44.29 44.18 44.29 155 +0.18(+0.41%)
Mar 31, 2023 44.06 44.11 44.06 44.11 1,070 +0.18(+0.40%)
Mar 30, 2023 43.93 43.93 43.93 43.93 47 +0.01(+0.03%)
Mar 29, 2023 43.84 43.92 43.84 43.92 880 +0.08(+0.19%)
Mar 28, 2023 43.84 43.84 43.84 43.84 37 -0.04(-0.10%)
Mar 27, 2023 43.88 43.88 43.88 43.88 126 -0.27(-0.60%)
Mar 24, 2023 44.15 44.15 44.15 44.15 105 +0.07(+0.15%)
Mar 23, 2023 44.08 44.08 44.08 44.08 115 +0.07(+0.17%)
Mar 22, 2023 44.01 44.01 44.01 44.01 116 +0.23(+0.53%)
Mar 21, 2023 43.78 43.78 43.78 43.78 25 +0.09(+0.20%)
Mar 20, 2023 43.69 43.69 43.69 43.69 163 -0.10(-0.23%)
Mar 17, 2023 43.79 43.79 43.79 43.79 105 +0.23(+0.53%)
Mar 16, 2023 43.56 43.56 43.56 43.56 59 -0.10(-0.22%)
Mar 15, 2023 43.62 43.65 43.62 43.65 209 +0.12(+0.27%)
Mar 14, 2023 43.46 43.53 43.40 43.53 715 +0.01(+0.02%)
Mar 13, 2023 43.53 43.53 43.53 43.53 135 -0.00(-0.01%)
Mar 10, 2023 43.47 43.53 43.47 43.53 483 +0.21(+0.48%)
Mar 09, 2023 43.30 43.32 43.30 43.32 116 +0.12(+0.28%)
Mar 08, 2023 43.20 43.20 43.20 43.20 65 -0.06(-0.13%)
Mar 07, 2023 43.26 43.26 43.26 43.26 45 -0.13(-0.31%)
Mar 06, 2023 43.39 43.39 43.39 43.39 39 -0.02(-0.06%)
Mar 03, 2023 43.40 43.42 43.40 43.42 315 +0.11(+0.25%)
Mar 02, 2023 43.23 43.31 43.23 43.31 320 +0.03(+0.07%)
Mar 01, 2023 43.28 43.28 43.28 43.28 38 -0.14(-0.32%)
Feb 28, 2023 43.41 43.42 43.41 43.41 1,747 +0.00(+0.00%)
Feb 27, 2023 43.41 43.41 43.41 43.41 201 +0.04(+0.10%)
Feb 24, 2023 43.37 43.37 43.37 43.37 105 -0.11(-0.26%)
Feb 23, 2023 43.48 43.48 43.48 43.48 6 +0.05(+0.12%)
Feb 22, 2023 43.44 43.44 43.43 43.43 125 +0.02(+0.04%)
Feb 21, 2023 43.42 43.42 43.42 43.42 127 -0.17(-0.39%)
Feb 17, 2023 43.49 43.58 43.49 43.58 225 +0.06(+0.13%)
Feb 16, 2023 43.54 43.54 43.53 43.53 350 -0.02(-0.04%)
Feb 15, 2023 43.56 43.56 43.52 43.55 2,651 -0.04(-0.10%)
Feb 14, 2023 43.59 43.59 43.59 43.59 23 -0.07(-0.16%)
Feb 13, 2023 43.64 43.69 43.64 43.66 696 -0.01(-0.03%)
Feb 10, 2023 43.68 43.69 43.67 43.67 341 -0.05(-0.13%)
Feb 09, 2023 43.73 43.73 43.73 43.73 79 -0.07(-0.16%)
Feb 08, 2023 43.80 43.80 43.80 43.80 131 +0.01(+0.02%)
Feb 07, 2023 43.78 43.79 43.62 43.79 3,397 +0.01(+0.03%)
Feb 06, 2023 43.79 43.80 43.78 43.78 687 -0.17(-0.38%)
Feb 03, 2023 43.95 43.95 43.94 43.94 315 -0.22(-0.50%)
Feb 02, 2023 44.18 44.18 44.17 44.17 205 +0.04(+0.10%)
Feb 01, 2023 44.12 44.12 44.12 44.12 85 +0.16(+0.36%)
Jan 31, 2023 43.97 43.97 43.97 43.97 80 +0.15(+0.34%)
Jan 30, 2023 43.82 43.82 43.82 43.82 65 -0.06(-0.15%)
Jan 27, 2023 43.89 43.90 43.88 43.88 1,534 -0.03(-0.07%)
Jan 26, 2023 43.93 43.93 43.92 43.92 1,383 -0.02(-0.04%)
Jan 25, 2023 43.93 43.93 43.93 43.93 14 +0.02(+0.05%)
Jan 24, 2023 43.91 43.91 43.91 43.91 20 +0.04(+0.10%)
Jan 23, 2023 43.87 43.87 43.87 43.87 172 -0.06(-0.13%)
Jan 20, 2023 43.92 43.92 43.92 43.92 105 -0.02(-0.04%)
Jan 19, 2023 43.93 44.12 43.93 43.94 3,711 -0.08(-0.18%)
Jan 18, 2023 44.02 44.02 44.02 44.02 295 +0.19(+0.44%)
Jan 17, 2023 43.79 44.08 43.79 43.82 4,063 +0.04(+0.09%)
Jan 13, 2023 43.78 43.78 43.78 43.78 145 -0.05(-0.12%)
Jan 12, 2023 43.74 43.84 43.74 43.84 273 +0.15(+0.34%)
Jan 11, 2023 43.69 43.69 43.69 43.69 203 +0.08(+0.18%)
Jan 10, 2023 43.61 43.61 43.61 43.61 30 -0.04(-0.10%)
Jan 09, 2023 43.65 43.65 43.65 43.65 65 +0.05(+0.13%)
Jan 06, 2023 43.59 43.59 43.59 43.59 200 +0.27(+0.62%)
Jan 05, 2023 43.33 43.33 43.33 43.33 140 -0.07(-0.17%)
Jan 04, 2023 43.40 43.40 43.40 43.40 248 +0.07(+0.17%)
Jan 03, 2023 43.33 43.33 43.33 43.33 172 +0.05(+0.11%)
Dec 30, 2022 43.26 43.28 43.24 43.28 554 -0.05(-0.12%)
Dec 29, 2022 43.33 43.33 43.33 43.33 39 +0.08(+0.18%)
Dec 28, 2022 43.26 43.26 43.26 43.26 125 -0.03(-0.06%)
Dec 27, 2022 43.28 43.28 43.28 43.28 30 -0.14(-0.32%)
Dec 23, 2022 43.42 43.42 43.42 43.42 135 -0.03(-0.07%)
Dec 22, 2022 43.45 43.45 43.45 43.45 132 +0.00(+0.01%)
Dec 21, 2022 43.42 43.45 43.38 43.45 12,516 +0.11(+0.25%)
Dec 20, 2022 43.34 43.34 43.34 43.34 90 -0.08(-0.18%)
Dec 19, 2022 43.43 43.43 43.17 43.42 3,933 -0.11(-0.25%)
Dec 16, 2022 43.52 43.52 43.52 43.52 106 -0.00(-0.00%)
Dec 15, 2022 43.50 43.53 43.34 43.53 3,996 +0.02(+0.05%)
Dec 14, 2022 43.44 43.50 43.44 43.50 152 +0.04(+0.10%)
Dec 13, 2022 43.48 43.48 43.46 43.46 176 +0.15(+0.35%)
Dec 12, 2022 43.34 43.34 43.31 43.31 401 -0.05(-0.12%)
Dec 09, 2022 43.38 43.38 43.36 43.36 244 -0.03(-0.07%)
Dec 08, 2022 43.42 43.42 43.38 43.39 646 -0.06(-0.15%)
Dec 07, 2022 43.39 43.45 43.38 43.45 488 +0.15(+0.34%)
Dec 06, 2022 43.30 43.32 43.30 43.31 596 +0.01(+0.02%)
Dec 05, 2022 43.30 43.34 43.29 43.30 3,920 -0.16(-0.37%)
Dec 02, 2022 43.28 43.46 43.27 43.46 911 +0.04(+0.10%)
Dec 01, 2022 43.34 43.42 43.34 43.42 706 +0.16(+0.37%)
Nov 30, 2022 43.03 43.26 43.03 43.26 7,315 +0.19(+0.45%)
Nov 29, 2022 43.11 43.11 43.07 43.07 1,527 -0.07(-0.16%)
Nov 28, 2022 43.13 43.13 43.13 43.13 24 -0.03(-0.08%)
Nov 25, 2022 43.17 43.17 43.17 43.17 106 +0.03(+0.08%)
Nov 23, 2022 43.10 43.29 43.09 43.13 3,769 +0.08(+0.18%)
Nov 22, 2022 43.04 43.06 43.04 43.06 651 +0.06(+0.13%)
Nov 21, 2022 43.00 43.00 43.00 43.00 38 -0.02(-0.06%)
Nov 18, 2022 43.05 43.05 43.02 43.02 999 -0.02(-0.04%)
Nov 17, 2022 42.98 43.04 42.98 43.04 150 -0.08(-0.19%)
Nov 16, 2022 43.10 43.12 43.10 43.12 912 +0.04(+0.09%)
Nov 15, 2022 43.08 43.08 43.08 43.08 21 +0.16(+0.37%)
Nov 14, 2022 42.94 42.94 42.92 42.93 1,555 -0.07(-0.17%)
Nov 11, 2022 42.99 43.00 42.98 43.00 343 +0.02(+0.05%)
Nov 10, 2022 42.96 42.99 42.96 42.98 474 +0.48(+1.13%)
Nov 09, 2022 42.50 42.50 42.47 42.50 618 +0.02(+0.06%)
Nov 08, 2022 42.44 42.48 42.10 42.47 9,575 +0.07(+0.17%)
Nov 07, 2022 42.39 42.43 42.37 42.40 3,012 -0.04(-0.09%)
Nov 04, 2022 42.44 42.44 42.44 42.44 239 +0.13(+0.31%)
Nov 03, 2022 42.33 42.33 42.31 42.31 133 -0.04(-0.09%)
Nov 02, 2022 42.42 42.42 42.34 42.34 434 -0.08(-0.20%)
Nov 01, 2022 42.42 42.43 42.42 42.43 296 +0.03(+0.08%)
Oct 31, 2022 42.44 42.51 42.39 42.39 5,590 -0.09(-0.21%)
Oct 28, 2022 42.48 42.48 42.48 42.48 106 -0.01(-0.02%)
Oct 27, 2022 42.52 42.52 42.49 42.49 980 +0.10(+0.23%)
Oct 26, 2022 42.39 42.39 42.39 42.39 102 +0.04(+0.11%)
Oct 25, 2022 42.35 42.35 42.35 42.35 149 +0.12(+0.28%)
Oct 24, 2022 42.23 17 -0.00(-0.00%)
Oct 21, 2022 42.19 42.23 42.19 42.23 224 +0.18(+0.43%)
Oct 20, 2022 42.05 42.05 42.05 42.05 14 -0.08(-0.18%)
Oct 19, 2022 42.13 42.13 42.13 42.13 60 -0.20(-0.48%)
Oct 18, 2022 42.33 42.33 42.33 42.33 119 +0.06(+0.13%)
Oct 17, 2022 42.27 42.27 42.27 42.27 122 +0.08(+0.19%)
Oct 14, 2022 42.20 42.20 42.19 42.19 268 -0.14(-0.34%)
Oct 13, 2022 42.31 42.39 42.31 42.34 2,583 -0.04(-0.09%)
Oct 12, 2022 42.37 42.37 42.37 42.37 80 -0.03(-0.08%)
Oct 11, 2022 42.41 42.41 42.41 42.41 35 -0.04(-0.11%)
Oct 10, 2022 42.51 42.51 42.45 42.45 1,705 -0.04(-0.11%)
Oct 07, 2022 42.50 42.50 42.50 42.50 106 -0.15(-0.35%)
Oct 06, 2022 42.65 42.65 42.65 42.65 27 -0.07(-0.17%)
Oct 05, 2022 42.72 42.72 42.72 42.72 46 -0.10(-0.24%)
Oct 04, 2022 42.83 42.83 42.81 42.82 470 +0.10(+0.24%)
Oct 03, 2022 42.71 42.75 42.71 42.72 289 +0.26(+0.60%)
Sep 30, 2022 42.58 42.58 42.46 42.46 638 -0.07(-0.16%)
Sep 29, 2022 42.46 42.53 42.40 42.53 14,680 -0.14(-0.33%)
Sep 28, 2022 42.59 42.67 42.59 42.67 4,389 +0.36(+0.86%)
Sep 27, 2022 42.31 42.31 42.31 42.31 485 -0.10(-0.23%)
Sep 26, 2022 42.57 42.57 42.41 42.41 1,410 -0.28(-0.67%)
Sep 23, 2022 42.67 42.69 42.67 42.69 155 -0.11(-0.27%)
Sep 22, 2022 42.81 42.81 42.81 42.81 7 -0.19(-0.44%)
Sep 21, 2022 43.00 43.00 43.00 43.00 14 -0.02(-0.05%)
Sep 20, 2022 43.02 43.02 43.02 43.02 11 -0.07(-0.16%)
Sep 19, 2022 43.06 43.09 43.06 43.09 1,799 -0.07(-0.16%)
Sep 16, 2022 43.16 43.16 43.16 43.16 3,257 +0.00(+0.00%)
Sep 15, 2022 43.16 43.16 43.16 43.16 42 -0.04(-0.10%)
Sep 14, 2022 43.21 43.21 43.20 43.20 743 -0.00(-0.01%)
Sep 13, 2022 43.20 43.20 43.20 43.20 53 -0.19(-0.44%)
Sep 12, 2022 43.39 43.39 43.39 43.39 28 +0.00(+0.00%)
Sep 09, 2022 43.39 43.39 43.39 43.39 106 -0.00(-0.00%)
Sep 08, 2022 43.39 43.39 43.39 43.39 32 -0.01(-0.03%)
Sep 07, 2022 43.34 43.41 43.34 43.41 243,888 +0.14(+0.32%)
Sep 06, 2022 43.27 43.27 43.27 43.27 38 -0.15(-0.35%)
Sep 02, 2022 43.42 43.42 43.42 43.42 106 +0.07(+0.16%)
Sep 01, 2022 43.35 43.35 43.35 43.35 64 -0.03(-0.06%)
Aug 31, 2022 43.37 43.37 43.37 43.37 10 -0.14(-0.32%)
Aug 30, 2022 43.51 43.51 43.51 43.51 14 -0.00(-0.00%)
Aug 29, 2022 43.52 43.51 43.51 43.51 59 -0.08(-0.19%)
Aug 26, 2022 43.65 43.65 43.60 43.60 409 -0.13(-0.29%)
Aug 25, 2022 43.72 43.72 43.72 43.72 8 +0.15(+0.34%)
Aug 24, 2022 43.57 43.57 43.57 43.57 10 -0.06(-0.13%)
Aug 23, 2022 43.63 43.63 43.63 43.63 24 +0.03(+0.07%)
Aug 22, 2022 43.60 43.60 43.60 43.60 43 -0.13(-0.30%)
Aug 19, 2022 43.73 43.73 43.73 43.73 106 -0.11(-0.26%)
Aug 18, 2022 43.85 43.85 43.85 43.85 11 +0.06(+0.13%)
Aug 17, 2022 43.79 43.79 43.79 43.79 29 -0.13(-0.30%)
Aug 16, 2022 43.92 43.92 43.92 43.92 47 -0.07(-0.17%)
Aug 15, 2022 44.00 44.00 44.00 44.00 196 +0.04(+0.09%)
Aug 12, 2022 43.95 43.95 43.95 43.95 141 +0.12(+0.27%)
Aug 11, 2022 43.84 43.84 43.84 43.84 18 -0.07(-0.16%)
Aug 10, 2022 43.97 43.97 43.91 43.91 531 +0.17(+0.39%)
Aug 09, 2022 43.74 43.74 43.74 43.74 9 -0.08(-0.19%)
Aug 08, 2022 43.82 43.82 43.82 43.82 74 +0.02(+0.04%)
Aug 05, 2022 43.80 43.80 43.80 43.80 106 -0.25(-0.57%)
Aug 04, 2022 44.05 44.05 44.05 44.05 28 +0.12(+0.28%)
Aug 03, 2022 43.85 43.93 43.85 43.93 665 +0.08(+0.18%)
Aug 02, 2022 43.85 43.85 43.85 43.85 14 -0.22(-0.49%)
Aug 01, 2022 44.07 44.07 44.07 44.07 85 -0.03(-0.07%)
Jul 29, 2022 44.10 44.10 44.10 44.10 107 +0.04(+0.09%)
Jul 28, 2022 44.00 44.06 44.00 44.06 236 +0.19(+0.44%)
Jul 27, 2022 43.86 43.86 43.86 43.86 99 +0.16(+0.36%)
Jul 26, 2022 43.74 43.74 43.71 43.71 2,765 -0.03(-0.06%)
Jul 25, 2022 43.76 43.77 43.73 43.73 1,794 -0.07(-0.17%)
Jul 22, 2022 43.78 43.81 43.78 43.81 445 +0.18(+0.42%)
Jul 21, 2022 43.63 43.63 43.63 43.63 53 +0.22(+0.52%)
Jul 20, 2022 43.40 43.40 43.40 43.40 48 -0.05(-0.11%)
Jul 19, 2022 43.45 43.45 43.45 43.45 18 +0.01(+0.03%)
Jul 18, 2022 43.44 43.44 43.44 43.44 78 -0.07(-0.15%)
Jul 15, 2022 43.50 43.50 43.50 43.50 107 +0.07(+0.17%)
Jul 14, 2022 43.29 43.43 43.29 43.43 1,665 -0.04(-0.08%)
Jul 13, 2022 43.47 43.47 43.47 43.47 35 -0.02(-0.04%)
Jul 12, 2022 43.48 43.48 43.48 43.48 14 +0.01(+0.01%)
Jul 11, 2022 43.55 43.55 43.48 43.48 68,481 -0.02(-0.03%)
Jul 08, 2022 43.49 43.49 43.49 43.49 107 -0.06(-0.13%)
Jul 07, 2022 43.55 43.55 43.55 43.55 328 +0.03(+0.06%)
Jul 06, 2022 43.52 43.52 43.52 43.52 28 -0.12(-0.27%)
Jul 05, 2022 43.64 43.64 43.64 43.64 72 +0.03(+0.07%)
Jul 01, 2022 43.61 43.61 43.61 43.61 107 +0.22(+0.52%)
Jun 30, 2022 43.38 43.38 43.38 43.38 7 +0.09(+0.22%)
Jun 29, 2022 43.25 43.29 43.25 43.29 1,890 +0.11(+0.26%)
Jun 28, 2022 43.18 43.18 43.18 43.18 8 -0.03(-0.07%)
Jun 27, 2022 43.21 43.21 43.21 43.21 57 -0.08(-0.19%)
Jun 24, 2022 43.27 43.29 43.27 43.29 550 +0.03(+0.08%)
Jun 23, 2022 43.26 43.26 43.26 43.26 16 +0.13(+0.31%)
Jun 22, 2022 43.13 43.12 43.12 43.12 17 +0.04(+0.10%)
Jun 21, 2022 43.08 43.08 43.08 43.08 115 -0.03(-0.08%)
Jun 17, 2022 43.11 43.11 43.11 43.11 107 +0.03(+0.07%)
Jun 16, 2022 43.08 43.08 43.08 43.08 36 -0.02(-0.04%)
Jun 15, 2022 42.94 43.10 42.94 43.10 129 +0.35(+0.81%)
Jun 14, 2022 42.75 42.75 42.75 42.75 82 -0.19(-0.45%)
Jun 13, 2022 43.08 43.09 42.95 42.95 1,495 -0.39(-0.91%)
Jun 10, 2022 43.34 43.34 43.34 43.34 107 -0.23(-0.52%)
Jun 09, 2022 43.57 43.57 43.57 43.57 68 -0.11(-0.25%)
Jun 08, 2022 43.70 43.71 43.68 43.68 7,768 -0.07(-0.15%)
Jun 07, 2022 43.74 43.74 43.74 43.74 25 +0.03(+0.08%)
Jun 06, 2022 43.71 43.71 43.71 43.71 49 -0.06(-0.13%)
Jun 03, 2022 43.77 43.77 43.77 43.77 114 -0.05(-0.11%)
Jun 02, 2022 43.81 43.81 43.81 43.81 32 +0.02(+0.04%)
Jun 01, 2022 43.80 43.80 43.80 43.80 28 -0.14(-0.32%)
May 31, 2022 43.94 43.94 43.94 43.94 55 -0.13(-0.30%)
May 27, 2022 44.07 44.07 44.07 44.07 107 +0.07(+0.15%)
May 26, 2022 44.01 44.01 44.01 44.01 23 +0.04(+0.08%)
May 25, 2022 43.97 43.97 43.97 43.97 27 +0.11(+0.25%)
May 24, 2022 43.86 43.86 43.86 43.86 9 +0.19(+0.43%)
May 23, 2022 43.67 43.67 43.67 43.67 17 -0.03(-0.06%)
May 20, 2022 43.67 43.70 43.67 43.70 293 +0.06(+0.13%)
May 19, 2022 43.61 43.64 43.61 43.64 550 +0.08(+0.19%)
May 18, 2022 43.56 43.56 43.56 43.56 42 -0.02(-0.05%)
May 17, 2022 43.64 43.64 43.57 43.58 734 -0.14(-0.32%)
May 16, 2022 43.72 43.72 43.72 43.72 39 +0.06(+0.14%)
May 13, 2022 43.59 43.66 43.59 43.66 251 -0.04(-0.09%)
May 12, 2022 43.70 43.70 43.70 43.70 32 +0.05(+0.12%)
May 11, 2022 43.65 43.65 43.65 43.65 65 +0.00(+0.00%)
May 10, 2022 43.63 43.65 43.63 43.65 568 +0.01(+0.03%)
May 09, 2022 43.63 43.63 43.63 43.63 19 +0.14(+0.33%)
May 06, 2022 43.58 43.58 43.49 43.49 1,175 -0.08(-0.18%)
May 05, 2022 43.54 43.57 43.54 43.57 764 -0.15(-0.35%)
May 04, 2022 43.72 43.72 43.72 43.72 17 +0.18(+0.42%)
May 03, 2022 43.54 43.54 43.54 43.54 26 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.