GS Access Investment Grade ETF (NY: GSIG )

47.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 47.14 47.14 47.14 47.14 305 -0.06(-0.14%)
Oct 29, 2024 47.20 47.20 47.20 47.20 21 +0.03(+0.06%)
Oct 28, 2024 47.17 47.17 47.17 47.17 24 -0.03(-0.06%)
Oct 25, 2024 47.25 47.25 47.20 47.20 159 -0.03(-0.05%)
Oct 24, 2024 47.23 47.23 47.23 47.23 4 +0.04(+0.09%)
Oct 23, 2024 47.18 47.18 47.18 47.18 16 -0.07(-0.14%)
Oct 22, 2024 47.25 47.25 47.25 47.25 3 -0.00(-0.00%)
Oct 21, 2024 47.25 47.25 47.25 47.25 26 -0.13(-0.27%)
Oct 18, 2024 47.38 47.38 47.38 47.38 100 +0.02(+0.04%)
Oct 17, 2024 47.36 47.36 47.36 47.36 9 -0.05(-0.11%)
Oct 16, 2024 47.41 47.41 47.41 47.41 23 +0.04(+0.09%)
Oct 15, 2024 47.37 47.37 47.37 47.37 8 +0.05(+0.10%)
Oct 14, 2024 47.29 47.32 47.29 47.32 172 -0.03(-0.07%)
Oct 11, 2024 47.35 47.35 47.35 47.35 100 +0.05(+0.11%)
Oct 10, 2024 47.30 47.32 47.30 47.30 1,078 +0.03(+0.07%)
Oct 09, 2024 47.27 47.27 47.27 47.27 7 -0.04(-0.09%)
Oct 08, 2024 47.31 47.31 47.31 47.31 8 +0.04(+0.09%)
Oct 07, 2024 47.27 47.27 47.27 47.27 128 -0.07(-0.16%)
Oct 04, 2024 47.34 47.34 47.34 47.34 12 -0.19(-0.40%)
Oct 03, 2024 47.53 47.53 47.53 47.53 17 -0.09(-0.18%)
Oct 02, 2024 47.62 47.62 47.62 47.62 44 -0.01(-0.03%)
Oct 01, 2024 47.63 47.63 47.63 47.63 136 +0.07(+0.15%)
Sep 30, 2024 47.56 47.56 47.56 47.56 76 -0.06(-0.13%)
Sep 27, 2024 47.61 47.62 47.61 47.62 102 +0.09(+0.19%)
Sep 26, 2024 47.53 47.53 47.53 47.53 132 -0.04(-0.08%)
Sep 25, 2024 47.57 47.57 47.57 47.57 5 -0.07(-0.15%)
Sep 24, 2024 47.61 47.64 47.61 47.64 155 +0.06(+0.13%)
Sep 23, 2024 47.58 47.58 47.58 47.58 41 -0.02(-0.04%)
Sep 20, 2024 47.59 47.60 47.59 47.60 337 +0.03(+0.07%)
Sep 19, 2024 47.55 47.57 47.52 47.57 2,200 +0.05(+0.10%)
Sep 18, 2024 47.58 47.58 47.52 47.52 107 -0.02(-0.05%)
Sep 17, 2024 47.53 47.54 47.53 47.54 383 -0.02(-0.04%)
Sep 16, 2024 47.56 47.56 47.56 47.56 21 +0.04(+0.09%)
Sep 13, 2024 47.52 47.52 47.52 47.52 100 +0.07(+0.15%)
Sep 12, 2024 47.45 47.45 47.45 47.45 8 -0.01(-0.02%)
Sep 11, 2024 47.46 47.46 47.46 47.46 108 -0.00(-0.01%)
Sep 10, 2024 47.46 47.46 47.46 47.46 10 +0.07(+0.15%)
Sep 09, 2024 47.38 47.41 47.38 47.39 527 +0.02(+0.04%)
Sep 06, 2024 47.37 47.37 47.36 47.37 980 +0.04(+0.08%)
Sep 05, 2024 47.29 47.33 47.27 47.33 2,389 +0.06(+0.12%)
Sep 04, 2024 47.28 47.28 47.28 47.28 13 +0.14(+0.29%)
Sep 03, 2024 47.11 47.14 47.11 47.14 418 +0.04(+0.08%)
Aug 30, 2024 47.10 47.11 47.10 47.10 319 -0.01(-0.03%)
Aug 29, 2024 47.13 47.13 47.10 47.11 585 -0.00(-0.00%)
Aug 28, 2024 47.12 47.12 47.12 47.12 35 -0.01(-0.02%)
Aug 27, 2024 47.12 47.12 47.12 47.12 324 +0.03(+0.07%)
Aug 26, 2024 47.11 47.11 47.08 47.09 610 -0.01(-0.02%)
Aug 23, 2024 47.07 47.10 47.07 47.10 878 +0.10(+0.22%)
Aug 22, 2024 47.00 47.00 47.00 47.00 322 -0.06(-0.12%)
Aug 21, 2024 47.05 47.09 47.05 47.05 658 +0.09(+0.20%)
Aug 20, 2024 46.96 46.96 46.96 46.96 14 +0.06(+0.13%)
Aug 19, 2024 46.93 46.93 46.90 46.90 339 +0.01(+0.01%)
Aug 16, 2024 46.90 46.90 46.90 46.90 100 +0.08(+0.16%)
Aug 15, 2024 46.80 46.84 46.80 46.82 769 -0.11(-0.24%)
Aug 14, 2024 46.93 46.93 46.93 46.93 9 +0.02(+0.04%)
Aug 13, 2024 46.91 46.92 46.89 46.91 1,094 +0.14(+0.29%)
Aug 12, 2024 46.78 46.78 46.78 46.78 5 +0.04(+0.09%)
Aug 09, 2024 46.74 46.74 46.74 46.74 100 +0.04(+0.09%)
Aug 08, 2024 46.69 46.69 46.69 46.69 15 +0.01(+0.02%)
Aug 07, 2024 46.68 46.68 46.68 46.68 10 -0.06(-0.12%)
Aug 06, 2024 46.74 46.74 46.74 46.74 17 -0.06(-0.12%)
Aug 05, 2024 46.79 46.84 46.79 46.80 360 -0.10(-0.21%)
Aug 02, 2024 46.89 46.89 46.89 46.89 100 +0.23(+0.50%)
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.