Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GS Access Investment Grade ETF (NY: GSIG )

46.50 +0.08 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 46.53 46.53 46.53 46.53 108 +0.02(+0.04%)
May 27, 2021 46.51 46.51 46.51 46.51 33 -0.02(-0.04%)
May 26, 2021 46.53 46.53 46.53 46.53 37 -0.00(-0.00%)
May 25, 2021 46.53 46.53 46.53 46.53 37 +0.03(+0.06%)
May 24, 2021 46.51 46.51 46.51 46.51 40 +0.02(+0.05%)
May 21, 2021 46.48 46.48 46.48 46.48 108 -0.01(-0.01%)
May 20, 2021 46.49 46.49 46.49 46.49 23 +0.07(+0.15%)
May 19, 2021 46.42 46.42 46.42 46.42 45 -0.02(-0.05%)
May 18, 2021 46.44 46.44 46.44 46.44 51 -0.00(-0.00%)
May 17, 2021 46.44 46.44 46.44 46.44 42 -0.02(-0.05%)
May 14, 2021 46.47 46.47 46.47 46.47 108 +0.04(+0.08%)
May 13, 2021 46.43 46.43 46.43 46.43 32 +0.05(+0.11%)
May 12, 2021 46.38 46.38 46.38 46.38 45 -0.06(-0.13%)
May 11, 2021 46.44 46.44 46.44 46.44 41 -0.02(-0.05%)
May 10, 2021 46.46 46.46 46.46 46.46 93 -0.01(-0.02%)
May 07, 2021 46.47 46.47 46.47 46.47 108 +0.03(+0.07%)
May 06, 2021 46.44 46.44 46.44 46.44 33 +0.01(+0.01%)
May 05, 2021 46.43 46.43 46.43 46.43 137 +0.03(+0.06%)
May 04, 2021 46.40 46.40 46.40 46.40 40 +0.02(+0.04%)
May 03, 2021 46.39 46.39 46.39 46.39 105 +0.01(+0.03%)
Apr 30, 2021 46.34 46.37 46.34 46.37 433 +0.03(+0.07%)
Apr 29, 2021 46.35 46.35 46.34 46.34 1,066 -0.02(-0.04%)
Apr 28, 2021 46.36 46.36 46.36 46.36 28 +0.03(+0.06%)
Apr 27, 2021 46.33 46.33 46.33 46.33 23 -0.01(-0.02%)
Apr 26, 2021 46.34 46.34 46.34 46.34 113 +0.00(+0.01%)
Apr 23, 2021 46.33 46.33 46.33 46.33 108 -0.00(-0.00%)
Apr 22, 2021 46.35 46.35 46.33 46.33 950 -0.00(-0.01%)
Apr 21, 2021 46.34 46.34 46.34 46.34 28 +0.01(+0.02%)
Apr 20, 2021 46.33 46.33 46.33 46.33 65 +0.02(+0.05%)
Apr 19, 2021 46.31 46.31 46.31 46.31 53 +0.01(+0.01%)
Apr 16, 2021 46.30 46.30 46.30 46.30 108 -0.05(-0.11%)
Apr 15, 2021 46.35 46.35 46.35 46.35 35 +0.04(+0.08%)
Apr 14, 2021 46.31 46.31 46.31 46.31 35 -0.01(-0.03%)
Apr 13, 2021 46.33 46.33 46.33 46.33 20 +0.05(+0.10%)
Apr 12, 2021 46.28 46.28 46.28 46.28 26 -0.00(-0.01%)
Apr 09, 2021 46.29 46.29 46.29 46.29 108 -0.01(-0.03%)
Apr 08, 2021 46.30 46.30 46.30 46.30 151 +0.04(+0.09%)
Apr 07, 2021 46.26 46.26 46.26 46.26 10 +0.01(+0.01%)
Apr 06, 2021 46.25 46.25 46.25 46.25 28 +0.07(+0.16%)
Apr 05, 2021 46.18 46.18 46.18 46.18 40 -0.04(-0.08%)
Apr 01, 2021 46.22 46.22 46.22 46.22 108 +0.00(+0.00%)
Mar 31, 2021 46.22 46.22 46.22 46.22 20 +0.03(+0.06%)
Mar 30, 2021 46.19 46.19 46.19 46.19 19 +0.03(+0.07%)
Mar 29, 2021 46.17 46.17 46.16 46.16 2,820 -0.03(-0.06%)
Mar 26, 2021 46.19 46.19 46.19 46.19 108 -0.01(-0.03%)
Mar 25, 2021 46.20 46.20 46.20 46.20 61 +0.01(+0.03%)
Mar 24, 2021 46.19 46.19 46.19 46.19 47 +0.01(+0.03%)
Mar 23, 2021 46.17 46.17 46.17 46.17 74 +0.04(+0.09%)
Mar 22, 2021 46.13 46.13 46.13 46.13 18 +0.00(+0.01%)
Mar 19, 2021 46.13 46.13 46.13 46.13 108 -0.01(-0.02%)
Mar 18, 2021 46.14 46.14 46.14 46.14 135 -0.09(-0.18%)
Mar 17, 2021 46.22 46.22 46.22 46.22 41 +0.18(+0.38%)
Mar 16, 2021 46.06 46.06 46.05 46.05 1,598 -0.07(-0.16%)
Mar 15, 2021 46.12 46.12 46.12 46.12 149 +0.02(+0.05%)
Mar 12, 2021 46.12 46.12 46.10 46.10 325 -0.07(-0.15%)
Mar 11, 2021 46.17 46.17 46.17 46.17 32 +0.04(+0.09%)
Mar 10, 2021 46.13 46.13 46.06 46.13 136 +0.05(+0.11%)
Mar 09, 2021 46.10 46.10 46.07 46.07 142 +0.03(+0.07%)
Mar 08, 2021 46.04 46.04 46.04 46.04 106 -0.12(-0.27%)
Mar 05, 2021 46.17 46.17 46.17 46.17 325 -0.04(-0.08%)
Mar 04, 2021 46.20 46.20 46.20 46.20 189 -0.07(-0.15%)
Mar 03, 2021 46.27 46.27 46.27 46.27 31 -0.06(-0.14%)
Mar 02, 2021 46.34 46.34 46.34 46.34 31 +0.01(+0.03%)
Mar 01, 2021 46.32 46.32 46.32 46.32 52 +0.07(+0.16%)
Feb 26, 2021 46.25 46.25 46.25 46.25 108 +0.06(+0.14%)
Feb 25, 2021 46.19 46.19 46.19 46.19 189 -0.24(-0.52%)
Feb 24, 2021 46.47 46.47 46.43 46.43 169 +0.01(+0.02%)
Feb 23, 2021 46.42 46.42 46.42 46.42 28 +0.00(+0.01%)
Feb 22, 2021 46.42 46.42 46.42 46.42 60 -0.03(-0.06%)
Feb 19, 2021 46.45 46.45 46.45 46.45 108 -0.03(-0.06%)
Feb 18, 2021 46.81 46.81 46.47 46.47 1,508 +0.01(+0.03%)
Feb 17, 2021 46.46 46.46 46.46 46.46 46 -0.01(-0.02%)
Feb 16, 2021 46.48 46.48 46.47 46.47 1,127 -0.05(-0.11%)
Feb 12, 2021 46.52 46.52 46.52 46.52 108 -0.01(-0.03%)
Feb 11, 2021 46.53 46.53 46.53 46.53 73 +0.00(+0.01%)
Feb 10, 2021 46.53 46.53 46.53 46.53 86 +0.02(+0.05%)
Feb 09, 2021 46.51 46.51 46.51 46.51 48 -0.01(-0.02%)
Feb 08, 2021 46.52 46.52 46.52 46.52 186 +0.01(+0.01%)
Feb 05, 2021 46.51 46.51 46.51 46.51 108 +0.00(+0.01%)
Feb 04, 2021 46.51 46.51 46.51 46.51 41 +0.01(+0.02%)
Feb 03, 2021 46.49 46.50 46.49 46.50 1,120 +0.00(+0.01%)
Feb 02, 2021 46.49 46.49 46.49 46.49 306 +0.00(+0.00%)
Feb 01, 2021 46.49 46.49 46.49 46.49 72 +0.05(+0.10%)
Jan 29, 2021 46.45 46.45 46.45 46.45 108 -0.01(-0.02%)
Jan 28, 2021 46.47 46.47 46.45 46.45 5,794 +0.01(+0.03%)
Jan 27, 2021 46.46 46.48 46.44 46.44 1,780 -0.01(-0.03%)
Jan 26, 2021 46.47 46.47 46.45 46.45 361 -0.01(-0.02%)
Jan 25, 2021 46.46 46.46 46.46 46.46 35 +0.01(+0.02%)
Jan 22, 2021 46.45 46.45 46.45 46.45 108 +0.01(+0.02%)
Jan 21, 2021 46.44 46.44 46.44 46.44 60 +0.01(+0.02%)
Jan 20, 2021 46.43 46.43 46.43 46.43 14 -0.01(-0.02%)
Jan 19, 2021 46.44 46.44 46.44 46.44 60 +0.01(+0.02%)
Jan 15, 2021 46.44 46.44 46.44 46.44 108 +0.02(+0.05%)
Jan 14, 2021 46.41 46.41 46.41 46.41 47 -0.03(-0.06%)
Jan 13, 2021 46.44 46.44 46.44 46.44 20 +0.04(+0.08%)
Jan 12, 2021 46.40 46.40 46.40 46.40 198 +0.02(+0.04%)
Jan 11, 2021 46.38 46.38 46.38 46.38 62 -0.02(-0.05%)
Jan 08, 2021 46.39 46.41 46.39 46.41 217 -0.01(-0.03%)
Jan 07, 2021 46.42 46.42 46.42 46.42 422 -0.02(-0.03%)
Jan 06, 2021 46.44 46.44 46.44 46.44 152 -0.04(-0.09%)
Jan 05, 2021 46.48 46.48 46.48 46.48 128 -0.01(-0.02%)
Jan 04, 2021 46.48 46.48 46.48 46.48 499 -0.02(-0.04%)
Dec 31, 2020 46.50 46.50 46.50 677 +0.00(+0.01%)
Dec 30, 2020 46.48 46.50 46.48 46.50 677 +0.03(+0.06%)
Dec 29, 2020 46.47 46.47 46.47 46.47 268 +0.02(+0.03%)
Dec 28, 2020 46.46 46.46 46.46 46.46 95 +0.01(+0.02%)
Dec 24, 2020 46.44 46.44 46.44 46.44 108 +0.02(+0.05%)
Dec 23, 2020 46.40 46.42 46.40 46.42 121 +0.02(+0.05%)
Dec 22, 2020 46.40 46.40 46.40 46.40 373 +0.04(+0.09%)
Dec 21, 2020 46.33 46.37 46.33 46.36 454 -0.03(-0.07%)
Dec 18, 2020 46.39 46.39 46.39 46.39 2,282 +0.01(+0.03%)
Dec 17, 2020 46.38 46.38 46.38 46.38 108 +0.01(+0.02%)
Dec 16, 2020 46.37 46.37 46.37 46.37 0 +0.00(+0.01%)
Dec 15, 2020 46.36 46.36 46.36 46.36 1 +0.02(+0.03%)
Dec 14, 2020 46.35 46.35 46.35 46.35 0 -0.00(-0.00%)
Dec 11, 2020 46.34 46.35 46.34 46.35 108 +0.05(+0.10%)
Dec 10, 2020 46.30 46.30 46.30 46.30 2 +0.03(+0.07%)
Dec 09, 2020 46.28 46.28 46.27 46.27 773 -0.03(-0.07%)
Dec 08, 2020 46.30 46.30 46.30 46.30 1 -0.02(-0.04%)
Dec 07, 2020 46.32 46.32 46.32 46.32 5 +0.01(+0.03%)
Dec 04, 2020 46.31 46.31 46.31 46.31 0 -0.01(-0.02%)
Dec 03, 2020 46.32 46.32 46.32 46.32 16 +0.01(+0.03%)
Dec 02, 2020 46.30 46.30 46.30 46.30 0 +0.00(+0.01%)
Dec 01, 2020 46.30 46.30 46.30 46.30 0 -0.02(-0.04%)
Nov 30, 2020 46.32 46.32 46.32 46.32 0 +0.04(+0.08%)
Nov 27, 2020 46.28 46.28 46.28 46.28 0 +0.02(+0.04%)
Nov 25, 2020 46.26 46.26 46.26 46.26 0 +0.02(+0.04%)
Nov 24, 2020 46.25 46.25 46.25 46.25 2 +0.01(+0.02%)
Nov 23, 2020 46.24 46.24 46.24 46.24 0 +0.02(+0.04%)
Nov 20, 2020 46.22 46.22 46.22 46.22 0 -0.01(-0.03%)
Nov 19, 2020 46.23 46.23 46.23 46.23 1 +0.04(+0.08%)
Nov 18, 2020 46.19 46.19 46.19 46.19 1 +0.00(+0.01%)
Nov 17, 2020 46.19 46.19 46.19 46.19 0 +0.01(+0.02%)
Nov 16, 2020 46.18 46.18 46.18 46.18 1 +0.02(+0.03%)
Nov 13, 2020 46.17 46.17 46.17 46.17 0 +0.02(+0.04%)
Nov 12, 2020 46.15 46.15 46.15 46.15 0 +0.05(+0.11%)
Nov 11, 2020 46.10 46.10 46.10 46.10 0 -0.03(-0.07%)
Nov 10, 2020 46.13 46.13 46.13 46.13 1 -0.02(-0.03%)
Nov 09, 2020 46.14 46.14 46.14 46.14 2 -0.02(-0.04%)
Nov 06, 2020 46.16 46.16 46.16 46.16 0 -0.01(-0.02%)
Nov 05, 2020 46.17 46.17 46.17 46.17 0 +0.00(+0.01%)
Nov 04, 2020 46.17 46.17 46.17 46.17 0 +0.09(+0.20%)
Nov 03, 2020 46.08 46.08 46.08 46.08 2 -0.00(-0.01%)
Nov 02, 2020 46.08 46.08 46.08 46.08 0 +0.01(+0.02%)
Oct 30, 2020 46.07 46.07 46.07 46.07 0 -0.04(-0.08%)
Oct 29, 2020 46.11 46.11 46.11 46.11 0 -0.01(-0.02%)
Oct 28, 2020 46.12 46.12 46.12 46.12 0 -0.03(-0.07%)
Oct 27, 2020 46.15 46.15 46.15 46.15 0 +0.01(+0.02%)
Oct 26, 2020 46.14 46.14 46.14 46.14 1 +0.00(+0.00%)
Oct 23, 2020 46.12 46.14 46.12 46.14 870 +0.01(+0.03%)
Oct 22, 2020 46.13 46.13 46.13 46.13 0 -0.01(-0.02%)
Oct 21, 2020 46.14 46.14 46.14 46.14 0 +0.00(+0.01%)
Oct 20, 2020 46.13 46.13 46.13 46.13 10 -0.00(-0.01%)
Oct 19, 2020 46.14 46.14 46.14 46.14 0 -0.02(-0.04%)
Oct 16, 2020 46.15 46.15 46.15 46.15 0 -0.00(-0.01%)
Oct 15, 2020 46.12 46.16 46.11 46.16 546 -0.00(-0.00%)
Oct 14, 2020 46.16 46.16 46.16 46.16 1 +0.01(+0.02%)
Oct 13, 2020 46.15 46.15 46.15 46.15 0 +0.00(+0.00%)
Oct 12, 2020 46.15 46.15 46.15 46.15 0 +0.04(+0.09%)
Oct 09, 2020 46.11 46.11 46.11 46.11 0 +0.02(+0.05%)
Oct 08, 2020 46.09 46.09 46.09 46.09 1 +0.04(+0.09%)
Oct 07, 2020 46.04 46.04 46.04 46.04 2 -0.00(-0.00%)
Oct 06, 2020 46.04 46.04 46.04 46.04 21 -0.02(-0.05%)
Oct 05, 2020 46.07 46.07 46.07 46.07 1 +0.00(+0.00%)
Oct 02, 2020 46.07 46.07 46.07 46.07 0 +0.00(+0.01%)
Oct 01, 2020 46.06 46.06 46.06 46.06 0 +0.04(+0.08%)
Sep 30, 2020 46.02 46.02 46.02 46.02 1 +0.01(+0.02%)
Sep 29, 2020 46.01 46.01 46.01 46.01 51 +0.00(+0.01%)
Sep 28, 2020 46.01 46.01 46.01 46.01 1 +0.05(+0.10%)
Sep 25, 2020 45.96 45.96 45.96 45.96 0 -0.00(-0.01%)
Sep 24, 2020 45.97 45.97 45.97 45.97 0 -0.05(-0.10%)
Sep 23, 2020 46.02 46.02 46.02 46.02 0 -0.08(-0.17%)
Sep 22, 2020 46.09 46.09 46.09 46.09 1 +0.01(+0.03%)
Sep 21, 2020 46.08 46.08 46.08 46.08 1 -0.04(-0.08%)
Sep 18, 2020 46.12 46.12 46.12 46.12 108 +0.00(+0.01%)
Sep 17, 2020 46.11 46.11 46.11 46.11 101 -0.00(-0.01%)
Sep 16, 2020 46.12 46.12 46.12 46.12 0 +0.01(+0.02%)
Sep 15, 2020 46.11 46.11 46.11 46.11 0 +0.01(+0.03%)
Sep 14, 2020 46.09 46.09 46.09 46.09 1 +0.02(+0.05%)
Sep 10, 2020 46.07 46.07 46.07 0 -0.01(-0.03%)
Sep 09, 2020 46.08 46.08 46.08 46.08 33 +0.01(+0.02%)
Sep 08, 2020 46.08 46.08 46.08 46.08 0 -0.01(-0.02%)
Sep 04, 2020 46.08 46.08 46.08 46.08 0 -0.08(-0.17%)
Sep 03, 2020 46.22 46.22 46.16 46.16 1,988 -0.04(-0.09%)
Sep 02, 2020 46.19 46.20 46.19 46.20 519 +0.06(+0.14%)
Sep 01, 2020 46.14 46.14 46.14 46.14 31 +0.02(+0.05%)
Aug 31, 2020 46.09 46.14 46.09 46.12 1,092 +0.08(+0.17%)
Aug 27, 2020 46.04 46.04 46.04 0 +0.00(+0.01%)
Aug 25, 2020 46.03 46.03 46.03 0 -0.03(-0.07%)
Aug 24, 2020 46.07 46.07 46.07 46.07 0 +0.00(+0.01%)
Aug 21, 2020 46.10 46.10 46.06 46.06 218 +0.02(+0.04%)
Aug 20, 2020 46.04 46.04 46.04 46.04 0 +0.02(+0.04%)
Aug 19, 2020 46.07 46.07 46.02 46.02 269 +0.00(+0.01%)
Aug 18, 2020 46.02 46.02 46.02 46.02 1 +0.03(+0.06%)
Aug 17, 2020 45.99 45.99 45.99 45.99 1 +0.03(+0.07%)
Aug 14, 2020 46.01 46.08 45.96 45.96 5,451 -0.01(-0.03%)
Aug 13, 2020 45.97 45.97 45.97 45.97 152 -0.08(-0.18%)
Aug 12, 2020 46.06 46.06 46.06 46.06 0 +0.00(+0.00%)
Aug 11, 2020 46.06 46.06 46.06 46.06 0 -0.07(-0.15%)
Aug 10, 2020 46.15 46.15 46.13 46.13 109 -0.02(-0.04%)
Aug 07, 2020 46.14 46.14 46.14 46.14 109 +0.02(+0.04%)
Aug 06, 2020 46.17 46.30 46.13 46.13 411,925 +0.02(+0.05%)
Aug 05, 2020 46.10 46.10 46.10 46.10 0 +0.02(+0.04%)
Aug 04, 2020 46.13 46.13 46.08 46.08 1,199 +0.05(+0.10%)
Aug 03, 2020 46.09 46.09 46.04 46.04 219 -0.01(-0.03%)
Jul 31, 2020 46.05 46.05 46.05 46.05 109 +0.06(+0.14%)
Jul 30, 2020 45.99 45.99 45.99 45.99 0 -0.00(-0.00%)
Jul 29, 2020 45.99 45.99 45.99 45.99 0 +0.07(+0.15%)
Jul 28, 2020 45.96 45.96 45.92 45.92 327 +0.00(+0.00%)
Jul 27, 2020 45.92 45.92 45.92 45.92 0 -0.01(-0.02%)
Jul 24, 2020 45.93 45.93 45.93 45.93 0 +0.00(+0.00%)
Jul 23, 2020 45.93 45.93 45.93 45.93 0 +0.00(+0.00%)
Jul 22, 2020 45.93 45.93 45.93 45.93 327 +0.00(+0.00%)
Jul 21, 2020 45.93 45.93 45.93 45.93 0 +0.04(+0.09%)
Jul 20, 2020 45.89 45.89 45.89 45.89 0 +0.03(+0.07%)
Jul 17, 2020 45.89 45.90 45.86 45.86 21,708 +0.03(+0.06%)
Jul 16, 2020 45.83 45.83 45.83 45.83 0 +0.01(+0.02%)
Jul 15, 2020 45.82 45.82 45.82 45.82 0 +0.03(+0.06%)
Jul 14, 2020 45.79 45.79 45.79 45.79 0 +0.02(+0.04%)
Jul 13, 2020 45.83 45.83 45.77 45.77 2,318 +0.01(+0.01%)
Jul 10, 2020 45.77 45.77 45.77 45.77 109 -0.01(-0.01%)
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.