Goldman Sachs Access InvesGrade Co1-5 Year Bond ETF (GSIG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0536 | -0.114383269313 | 46.86 | 46.9094 | 46.8064 | 259 | 46.87993878 | SP |
| 4 | 0.1864 | 0.399828399828 | 46.62 | 46.9094 | 46.3568 | 130 | 46.68944731 | SP |
| 12 | 0.5364 | 1.15928247244 | 46.27 | 46.9094 | 46.09 | 346 | 46.45921574 | SP |
| 26 | 0.0764 | 0.163492403167 | 46.73 | 46.99 | 46.09 | 351 | 46.5138648 | SP |
| 52 | 0.7064 | 1.53232104121 | 46.1 | 46.99 | 44.9 | 972 | 45.80797376 | SP |
| 156 | -3.5336 | -7.01946762018 | 50.34 | 50.5 | 44.76 | 1488 | 46.91217694 | SP |
| 260 | -3.2036 | -6.40591881624 | 50.01 | 50.79 | 44.76 | 1632 | 47.86744849 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 46.8064 | -0.04 | -0.09 | 46.83 | 46.83 | 46.8064 | 87 |
| 1721341800 | 46.847 | -0.05 | -0.10 | 46.88 | 46.88 | 46.847 | 114 |
| 1721255400 | 46.8958 | 0.01 | 0.01 | 46.8958 | 46.8958 | 46.8958 | 1 |
| 1721169000 | 46.89 | 0.04 | 0.09 | 46.85 | 46.9094 | 46.85 | 1073 |
| 1721082600 | 46.85 | -0.03 | -0.06 | 46.86 | 46.86 | 46.85 | 22 |
| 1720823400 | 46.8759 | 0.08 | 0.16 | 46.8759 | 46.8759 | 46.8759 | 6 |
| 1720737000 | 46.8 | 0.13 | 0.28 | 46.79 | 46.8 | 46.79 | 118 |
| 1720650600 | 46.6677 | 0.02 | 0.05 | 46.65 | 46.6677 | 46.65 | 37 |
| 1720564200 | 46.6435 | -0 | -0.01 | 46.625 | 46.6435 | 46.625 | 11 |
| 1720477800 | 46.647 | -0.02 | -0.04 | 46.67 | 46.67 | 46.647 | 13 |
| 1720218600 | 46.6647 | 0.12 | 0.27 | 46.62 | 46.6647 | 46.62 | 31 |
| 1720040640 | 46.54 | 0.1 | 0.22 | 46.54 | 46.54 | 46.54 | 3 |
| 1719959400 | 46.4361 | 0.08 | 0.17 | 46.44 | 46.44 | 46.4361 | 5 |
| 1719873000 | 46.3568 | -0.2 | -0.44 | 46.37 | 46.37 | 46.3568 | 753 |
| 1719613800 | 46.5617 | -0.03 | -0.05 | 46.5617 | 46.5617 | 46.5617 | 7 |
| 1719527400 | 46.5871 | 0.05 | 0.10 | 46.5871 | 46.5871 | 46.5871 | 12 |
| 1719441000 | 46.541 | -0.06 | -0.13 | 46.541 | 46.541 | 46.541 | 1 |
| 1719354600 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1719268200 | 46.5996 | -0.01 | -0.01 | 46.62 | 46.62 | 46.5996 | 46 |
| 1719009000 | 46.6064 | 0.01 | 0.03 | 46.6064 | 46.6064 | 46.6064 | 1 |
| 1718922600 | 46.5916 | -0.02 | -0.04 | 46.5916 | 46.5916 | 46.5916 | 20 |
| 1718749800 | 46.6124 | 0.07 | 0.16 | 46.6124 | 46.6124 | 46.6124 | 2 |
| 1718663400 | 46.539 | -0.07 | -0.15 | 46.54 | 46.54 | 46.53 | 10 |
| 1718404200 | 46.61 | -0.02 | -0.04 | 46.63 | 46.63 | 46.59 | 447 |
| 1718317800 | 46.6299 | 0.09 | 0.18 | 46.6299 | 46.6299 | 46.6299 | 1 |
| 1718231400 | 46.5449 | 0.12 | 0.26 | 46.52 | 46.5449 | 46.52 | 53 |
| 1718145000 | 46.4232 | 0.05 | 0.12 | 46.41 | 46.43 | 46.41 | 245 |
| 1718058600 | 46.3694 | -0.01 | -0.01 | 46.36 | 46.38 | 46.3501 | 1502 |
| 1717799400 | 46.3744 | -0.16 | -0.34 | 46.37 | 46.3884 | 46.37 | 286 |
| 1717713000 | 46.531 | -0.02 | -0.05 | 46.52 | 46.77 | 46.52 | 162 |
| 1717626600 | 46.555 | 0.08 | 0.16 | 46.51 | 46.555 | 46.51 | 1290 |
| 1717540200 | 46.48 | 0.07 | 0.16 | 46.48 | 46.48 | 46.48 | 40 |
| 1717453800 | 46.4076 | -0.09 | -0.20 | 46.34 | 46.4076 | 46.34 | 5 |
| 1717194600 | 46.5013 | 0.08 | 0.16 | 46.49 | 46.5013 | 46.48 | 855 |
| 1717108200 | 46.4255 | 0.09 | 0.18 | 46.4 | 46.4255 | 46.4 | 2490 |
| 1717021800 | 46.34 | -0.05 | -0.10 | 46.37 | 46.37 | 46.34 | 14 |
| 1716935400 | 46.3863 | -0.05 | -0.10 | 46.46 | 46.46 | 46.38 | 2750 |
| 1716589800 | 46.4349 | 0.01 | 0.02 | 46.42 | 46.4349 | 46.42 | 31 |
| 1716503400 | 46.4254 | -0.06 | -0.13 | 46.41 | 46.4254 | 46.39 | 2754 |
| 1716417000 | 46.4848 | -0.03 | -0.06 | 46.46 | 46.498 | 46.46 | 1180 |
| 1716330600 | 46.5149 | 0.03 | 0.06 | 46.5 | 46.5149 | 46.5 | 26 |
| 1716244200 | 46.485 | -0.02 | -0.04 | 46.49 | 46.49 | 46.485 | 32 |
| 1715985000 | 46.5048 | -0.01 | -0.02 | 46.5048 | 46.5048 | 46.5048 | 3 |
| 1715898600 | 46.515 | -0.04 | -0.09 | 46.535 | 46.535 | 46.515 | 20 |
| 1715812200 | 46.5549 | 0.14 | 0.30 | 46.52 | 46.5549 | 46.52 | 52 |
| 1715725800 | 46.4149 | 0.05 | 0.11 | 46.4 | 46.4149 | 46.4 | 4 |
| 1715639400 | 46.3639 | -0.01 | -0.01 | 46.39 | 46.47 | 46.3639 | 1988 |
| 1715380200 | 46.3703 | -0.06 | -0.13 | 46.38 | 46.38 | 46.3703 | 1 |
| 1715293800 | 46.4329 | 0.02 | 0.05 | 46.39 | 46.4329 | 46.39 | 159 |
| 1715207400 | 46.4108 | 0.02 | 0.04 | 46.38 | 46.4108 | 46.38 | 16 |
| 1715121000 | 46.39 | -0.01 | -0.02 | 46.42 | 46.42 | 46.39 | 115 |
| 1715034600 | 46.4 | 0.01 | 0.02 | 46.4 | 46.4 | 46.4 | 120 |
| 1714775400 | 46.3893 | 0.12 | 0.26 | 46.43 | 46.43 | 46.3893 | 121 |
| 1714689000 | 46.2679 | 0.12 | 0.26 | 46.2679 | 46.2679 | 46.2679 | 2 |
| 1714602600 | 46.1479 | -0.08 | -0.18 | 46.09 | 46.15 | 46.09 | 108 |
| 1714516200 | 46.2317 | -0.08 | -0.17 | 46.23 | 46.24 | 46.23 | 107 |
| 1714429800 | 46.3101 | 0.06 | 0.12 | 46.27 | 46.3101 | 46.27 | 4 |
| 1714170600 | 46.2545 | 0.05 | 0.11 | 46.25 | 46.2545 | 46.23 | 111 |
| 1714084200 | 46.205 | -0.04 | -0.09 | 46.19 | 46.205 | 46.19 | 2 |
| 1713997800 | 46.2451 | -0.04 | -0.10 | 46.2451 | 46.2451 | 46.2451 | 3 |
| 1713911400 | 46.2899 | 0.07 | 0.14 | 46.2899 | 46.2899 | 46.2899 | 41 |
| 1713825000 | 46.2246 | 0.05 | 0.11 | 46.17 | 46.2246 | 46.17 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
