GS Access Investment Grade ETF (NY: GSIG )

46.61 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.97 45.97 45.95 45.95 137 -0.01(-0.03%)
Dec 30, 2021 45.95 45.97 45.93 45.96 6,080 +0.04(+0.09%)
Dec 29, 2021 45.89 45.92 45.88 45.92 5,314 -0.03(-0.07%)
Dec 28, 2021 45.95 45.95 45.95 45.95 34 +0.01(+0.02%)
Dec 27, 2021 45.94 45.94 45.94 45.94 167 +0.01(+0.03%)
Dec 23, 2021 45.93 45.93 45.93 45.93 108 +0.01(+0.03%)
Dec 22, 2021 45.92 46.00 45.92 45.92 5,298 +0.01(+0.03%)
Dec 21, 2021 45.90 45.90 45.90 45.90 1,117 -0.02(-0.05%)
Dec 20, 2021 45.93 45.93 45.93 45.93 37 -0.01(-0.02%)
Dec 17, 2021 45.94 45.94 45.94 45.94 108 +0.00(+0.00%)
Dec 16, 2021 45.95 45.95 45.94 45.94 1,050 +0.07(+0.15%)
Dec 15, 2021 45.87 45.87 45.87 45.87 31 +0.03(+0.07%)
Dec 14, 2021 45.84 45.84 45.84 45.84 111 -0.03(-0.07%)
Dec 13, 2021 45.87 45.87 45.87 45.87 54 +0.03(+0.07%)
Dec 10, 2021 45.84 45.84 45.84 45.84 108 +0.02(+0.05%)
Dec 09, 2021 45.81 45.81 45.81 45.81 47 -0.00(-0.01%)
Dec 08, 2021 45.81 45.81 45.81 45.81 60 -0.03(-0.06%)
Dec 07, 2021 45.84 45.84 45.84 45.84 31 +0.01(+0.02%)
Dec 06, 2021 45.83 45.83 45.83 45.83 72 -0.07(-0.15%)
Dec 03, 2021 45.90 45.90 45.90 45.90 108 +0.08(+0.17%)
Dec 02, 2021 45.83 45.83 45.83 45.83 51 -0.04(-0.10%)
Dec 01, 2021 45.87 45.87 45.87 45.87 56 -0.03(-0.06%)
Nov 30, 2021 45.99 45.99 45.90 45.90 258 -0.02(-0.04%)
Nov 29, 2021 45.87 45.91 45.87 45.91 874 +0.06(+0.12%)
Nov 26, 2021 45.86 45.86 45.86 45.86 129 +0.09(+0.21%)
Nov 24, 2021 45.76 45.76 45.76 45.76 108 -0.03(-0.06%)
Nov 23, 2021 45.79 45.79 45.79 45.79 54 -0.02(-0.05%)
Nov 22, 2021 45.81 45.81 45.81 45.81 80 -0.13(-0.29%)
Nov 19, 2021 46.00 46.01 45.95 45.95 3,110 +0.00(+0.00%)
Nov 18, 2021 45.95 45.95 45.95 45.95 80 +0.00(+0.00%)
Nov 17, 2021 45.95 45.95 45.95 45.95 84 +0.04(+0.08%)
Nov 16, 2021 45.91 45.91 45.91 45.91 71 -0.01(-0.02%)
Nov 15, 2021 45.92 45.92 45.92 45.92 74 -0.05(-0.11%)
Nov 12, 2021 45.97 45.97 45.97 45.97 108 +0.04(+0.09%)
Nov 11, 2021 45.95 45.95 45.93 45.93 605 -0.07(-0.16%)
Nov 10, 2021 46.00 46.00 46.00 46.00 58 -0.18(-0.38%)
Nov 09, 2021 46.18 46.18 46.18 46.18 88 +0.03(+0.06%)
Nov 08, 2021 46.15 46.15 46.15 46.15 237 -0.07(-0.15%)
Nov 05, 2021 46.18 46.22 46.18 46.22 2,744 +0.07(+0.15%)
Nov 04, 2021 46.15 46.15 46.15 46.15 135 +0.06(+0.12%)
Nov 03, 2021 46.09 46.10 46.04 46.09 4,790 -0.01(-0.02%)
Nov 02, 2021 46.10 46.10 46.10 46.10 84 +0.07(+0.16%)
Nov 01, 2021 46.02 46.22 46.02 46.03 3,725 -0.02(-0.04%)
Oct 29, 2021 46.05 46.05 46.05 46.05 108 -0.00(-0.00%)
Oct 28, 2021 46.05 46.05 46.05 46.05 222 -0.01(-0.02%)
Oct 27, 2021 46.05 46.11 46.05 46.06 9,831 +0.01(+0.02%)
Oct 26, 2021 46.04 46.05 2,036 +0.00(+0.00%)
Oct 25, 2021 46.05 46.05 46.05 46.05 84 +0.04(+0.09%)
Oct 22, 2021 46.03 46.03 46.01 46.01 1,252 +0.00(+0.00%)
Oct 21, 2021 46.01 46.01 46.01 46.01 100 -0.09(-0.19%)
Oct 20, 2021 46.10 46.10 46.10 46.10 33 +0.02(+0.04%)
Oct 19, 2021 46.08 46.08 46.08 46.08 97 +0.00(+0.00%)
Oct 18, 2021 46.08 46.08 46.08 46.08 55 -0.06(-0.14%)
Oct 15, 2021 46.17 46.17 46.14 46.14 284 -0.06(-0.14%)
Oct 14, 2021 46.21 46.21 46.21 46.21 578 +0.04(+0.09%)
Oct 13, 2021 46.17 46.17 46.17 46.17 94 -0.00(-0.00%)
Oct 12, 2021 46.17 46.17 46.17 46.17 111 +0.02(+0.05%)
Oct 11, 2021 46.14 46.14 46.14 46.14 37 -0.06(-0.12%)
Oct 08, 2021 46.20 46.20 46.20 46.20 108 -0.04(-0.08%)
Oct 07, 2021 46.24 46.24 46.24 46.24 38 -0.04(-0.10%)
Oct 06, 2021 46.28 46.28 46.28 46.28 44 -0.01(-0.02%)
Oct 05, 2021 46.29 46.29 46.29 46.29 60 -0.03(-0.07%)
Oct 04, 2021 46.32 46.32 46.32 46.32 96 -0.02(-0.05%)
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.