GS Access Investment Grade ETF (NY: GSIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	46.31	46.32	46.30	46.32	858	+0.08(+0.16%)
May 30, 2024	46.23	46.24	46.23	46.24	2,499	+0.09(+0.18%)
May 29, 2024	46.16	46.16	46.16	46.16	14	-0.05(-0.10%)
May 28, 2024	46.27	46.27	46.20	46.20	2,760	-0.05(-0.10%)
May 24, 2024	46.25	46.25	46.25	46.25	100	+0.01(+0.02%)
May 23, 2024	46.27	46.27	46.21	46.24	2,865	-0.06(-0.13%)
May 22, 2024	46.31	46.31	46.30	46.30	1,184	-0.03(-0.06%)
May 21, 2024	46.33	46.33	46.33	46.33	26	+0.03(+0.06%)
May 20, 2024	46.30	46.30	46.30	46.30	32	-0.02(-0.04%)
May 17, 2024	46.32	46.32	46.32	46.32	100	-0.01(-0.02%)
May 16, 2024	46.33	46.33	46.33	46.33	20	-0.04(-0.09%)
May 15, 2024	46.37	46.37	46.37	46.37	52	+0.14(+0.30%)
May 14, 2024	46.23	46.23	46.23	46.23	4	+0.05(+0.11%)
May 13, 2024	46.21	46.29	46.18	46.18	1,995	-0.01(-0.01%)
May 10, 2024	46.19	46.19	46.19	46.19	100	-0.06(-0.13%)
May 09, 2024	46.21	46.25	46.21	46.25	159	+0.02(+0.05%)
May 08, 2024	46.23	46.23	46.23	46.23	16	+0.02(+0.04%)
May 07, 2024	46.21	46.21	46.21	46.21	115	-0.01(-0.02%)
May 06, 2024	46.22	46.22	46.22	46.22	120	+0.01(+0.02%)
May 03, 2024	46.21	46.21	46.21	46.21	121	+0.12(+0.26%)
May 02, 2024	46.09	46.09	46.09	46.09	2	+0.12(+0.26%)
May 01, 2024	45.97	45.97	45.97	45.97	108	+0.11(+0.24%)
Apr 30, 2024	45.86	45.86	45.86	45.86	107	-0.08(-0.17%)
Apr 29, 2024	45.93	45.93	45.93	45.93	4	+0.06(+0.12%)
Apr 26, 2024	45.88	45.88	45.88	45.88	111	+0.05(+0.11%)
Apr 25, 2024	45.83	45.83	45.83	45.83	2	-0.04(-0.09%)
Apr 24, 2024	45.87	45.87	45.87	45.87	3	-0.04(-0.10%)
Apr 23, 2024	45.91	45.91	45.91	45.91	41	+0.06(+0.14%)
Apr 22, 2024	45.85	45.85	45.85	45.85	58	+0.05(+0.11%)
Apr 19, 2024	45.80	45.80	45.80	45.80	100	+0.03(+0.06%)
Apr 18, 2024	45.76	45.78	45.76	45.78	721	-0.03(-0.06%)
Apr 17, 2024	45.81	45.81	45.81	45.81	11	+0.08(+0.17%)
Apr 16, 2024	45.73	45.73	45.73	45.73	103	-0.05(-0.12%)
Apr 15, 2024	45.78	45.78	45.78	45.78	41	-0.12(-0.27%)
Apr 12, 2024	45.89	45.90	45.89	45.90	373	+0.05(+0.11%)
Apr 11, 2024	45.84	45.85	45.84	45.85	114	+0.03(+0.06%)
Apr 10, 2024	45.86	45.86	45.82	45.82	160	-0.26(-0.57%)
Apr 09, 2024	46.09	46.09	46.09	46.09	11	+0.06(+0.13%)
Apr 08, 2024	46.02	46.03	46.02	46.03	260	-0.04(-0.09%)
Apr 05, 2024	46.10	46.10	46.07	46.07	191	-0.06(-0.13%)
Apr 04, 2024	46.13	46.13	46.13	46.13	37	+0.04(+0.08%)
Apr 03, 2024	46.06	46.09	46.06	46.09	213	+0.04(+0.08%)
Apr 02, 2024	46.05	46.06	46.05	46.06	105	+0.00(+0.01%)
Apr 01, 2024	46.05	46.05	46.05	46.05	358	-0.12(-0.26%)
Mar 28, 2024	46.17	46.17	46.17	46.17	101	-0.02(-0.03%)
Mar 27, 2024	46.19	46.19	46.19	46.19	105	+0.09(+0.19%)
Mar 26, 2024	46.10	46.10	46.10	46.10	107	-0.02(-0.04%)
Mar 25, 2024	46.12	46.12	46.12	46.12	121	-0.03(-0.06%)
Mar 22, 2024	46.15	46.15	46.15	46.15	108	+0.05(+0.11%)
Mar 21, 2024	46.10	46.10	46.10	46.10	106	+0.01(+0.03%)
Mar 20, 2024	46.09	46.09	46.09	46.09	102	+0.10(+0.21%)
Mar 19, 2024	45.99	45.99	45.99	45.99	115	+0.06(+0.13%)
Mar 18, 2024	45.93	45.93	45.93	45.93	7	-0.01(-0.01%)
Mar 15, 2024	45.94	45.94	45.94	45.94	185	-0.02(-0.05%)
Mar 14, 2024	45.96	45.96	45.96	45.96	46	-0.07(-0.16%)
Mar 13, 2024	46.04	46.04	46.04	46.04	145	-0.01(-0.03%)
Mar 12, 2024	46.05	46.05	46.05	46.05	283	-0.06(-0.13%)
Mar 11, 2024	46.13	46.13	46.11	46.11	218	-0.05(-0.11%)
Mar 08, 2024	46.15	46.25	46.15	46.16	1,306	+0.05(+0.12%)
Mar 07, 2024	46.07	46.16	46.07	46.10	5,080	+0.09(+0.20%)
Mar 06, 2024	46.01	46.01	46.01	46.01	0	+0.02(+0.04%)
Mar 05, 2024	46.01	46.01	45.99	45.99	170	+0.07(+0.15%)
Mar 04, 2024	45.92	45.92	45.92	45.92	24	-0.05(-0.11%)
Mar 01, 2024	45.96	45.98	45.96	45.98	7,034	+0.14(+0.30%)
Feb 29, 2024	45.84	45.84	45.84	45.84	15	+0.00(+0.00%)
Feb 28, 2024	45.82	45.84	45.82	45.84	145	+0.03(+0.06%)
Feb 27, 2024	45.81	45.81	45.81	45.81	36	+0.00(+0.01%)
Feb 26, 2024	45.81	45.81	45.81	45.81	6	-0.06(-0.13%)
Feb 23, 2024	45.86	45.86	45.86	45.86	110	+0.01(+0.03%)
Feb 22, 2024	45.87	45.87	45.85	45.85	117	-0.02(-0.03%)
Feb 21, 2024	45.90	45.90	45.87	45.87	187	-0.05(-0.11%)
Feb 20, 2024	45.92	45.92	45.92	45.92	72	+0.09(+0.19%)
Feb 16, 2024	45.83	45.83	45.83	45.83	101	-0.09(-0.20%)
Feb 15, 2024	45.92	45.92	45.92	45.92	14	+0.08(+0.18%)
Feb 14, 2024	45.84	45.84	45.84	45.84	71	+0.10(+0.22%)
Feb 13, 2024	45.80	45.80	45.74	45.74	2,008	-0.22(-0.49%)
Feb 12, 2024	45.96	45.96	45.96	45.96	452	+0.04(+0.08%)
Feb 09, 2024	45.93	45.93	45.93	45.93	101	-0.01(-0.03%)
Feb 08, 2024	45.94	45.94	45.94	45.94	81	-0.04(-0.09%)
Feb 07, 2024	46.02	46.02	45.98	45.98	106	-0.03(-0.06%)
Feb 06, 2024	46.01	46.01	45.99	46.00	207	+0.09(+0.19%)
Feb 05, 2024	45.92	45.92	45.92	45.92	22	-0.11(-0.24%)
Feb 02, 2024	46.01	46.03	45.96	46.03	973	-0.15(-0.32%)
Feb 01, 2024	46.18	46.18	46.18	46.18	38	+0.12(+0.25%)
Jan 31, 2024	46.12	46.12	46.06	46.06	208	+0.09(+0.20%)
Jan 30, 2024	45.99	45.99	45.95	45.97	568	-0.01(-0.03%)
Jan 29, 2024	45.98	45.98	45.98	45.98	5	+0.08(+0.17%)
Jan 26, 2024	45.91	45.91	45.91	45.91	101	-0.05(-0.10%)
Jan 25, 2024	45.89	45.95	45.89	45.95	114	+0.12(+0.26%)
Jan 24, 2024	45.92	45.92	45.84	45.84	205	-0.03(-0.07%)
Jan 23, 2024	45.87	45.87	45.87	45.87	5	-0.01(-0.02%)
Jan 22, 2024	45.88	45.88	45.88	45.88	97	+0.04(+0.09%)
Jan 19, 2024	45.83	45.83	45.83	45.83	310	-0.03(-0.06%)
Jan 18, 2024	45.86	45.86	45.86	45.86	14	+0.02(+0.04%)
Jan 17, 2024	45.84	45.84	45.84	45.84	249	-0.10(-0.22%)
Jan 16, 2024	46.03	46.03	45.93	45.94	525	-0.12(-0.26%)
Jan 12, 2024	46.06	46.06	46.06	46.06	309	+0.10(+0.22%)
Jan 11, 2024	45.96	45.96	45.96	45.96	66	+0.17(+0.36%)
Jan 10, 2024	45.85	45.85	45.79	45.79	154	-0.01(-0.02%)
Jan 09, 2024	45.76	45.80	45.76	45.80	3,000	+0.03(+0.06%)
Jan 08, 2024	45.73	45.79	45.73	45.78	397	+0.09(+0.20%)
Jan 05, 2024	45.72	45.72	45.68	45.68	217	-0.04(-0.09%)
Jan 04, 2024	45.73	45.73	45.72	45.72	1,002	-0.05(-0.11%)
Jan 03, 2024	45.78	45.78	45.78	45.78	335	-0.01(-0.02%)
Jan 02, 2024	45.78	45.78	45.78	45.78	48	-0.12(-0.27%)
Dec 29, 2023	45.90	45.93	45.89	45.91	1,365	+0.02(+0.03%)
Dec 28, 2023	45.89	45.89	45.89	45.89	3	-0.02(-0.04%)
Dec 27, 2023	45.90	45.91	45.90	45.91	181	+0.11(+0.24%)
Dec 26, 2023	45.77	45.80	45.77	45.80	250	+0.00(+0.00%)
Dec 22, 2023	45.80	45.80	45.80	45.80	102	+0.02(+0.04%)
Dec 21, 2023	45.78	45.89	45.78	45.78	4,957	+0.04(+0.08%)
Dec 20, 2023	45.72	45.74	45.72	45.74	459	+0.08(+0.18%)
Dec 19, 2023	45.66	45.66	45.66	45.66	4	+0.02(+0.05%)
Dec 18, 2023	45.67	45.67	45.62	45.64	2,627	-0.01(-0.03%)
Dec 15, 2023	45.65	45.65	45.65	45.65	102	-0.02(-0.04%)
Dec 14, 2023	45.67	45.67	45.67	45.67	112	+0.09(+0.20%)
Dec 13, 2023	45.57	45.57	45.57	45.57	33	+0.36(+0.79%)
Dec 12, 2023	45.22	45.22	45.22	45.22	139	+0.05(+0.11%)
Dec 11, 2023	45.17	45.17	45.17	45.17	68	-0.01(-0.01%)
Dec 08, 2023	45.17	45.17	45.17	45.17	102	-0.14(-0.31%)
Dec 07, 2023	45.31	45.31	45.31	45.31	29	+0.05(+0.12%)
Dec 06, 2023	45.26	45.26	45.26	45.26	7	-0.01(-0.02%)
Dec 05, 2023	45.27	45.27	45.27	45.27	30	+0.05(+0.10%)
Dec 04, 2023	45.23	45.23	45.19	45.22	3,991	-0.03(-0.07%)
Dec 01, 2023	45.26	45.26	45.26	45.26	126	+0.16(+0.35%)
Nov 30, 2023	45.10	45.10	45.10	45.10	77	-0.05(-0.12%)
Nov 29, 2023	45.15	45.15	45.15	45.15	1	+0.11(+0.25%)
Nov 28, 2023	45.04	45.04	45.04	45.04	132	+0.13(+0.30%)
Nov 27, 2023	44.91	44.91	44.91	44.91	17	+0.10(+0.22%)
Nov 24, 2023	44.81	44.81	44.81	44.81	102	-0.05(-0.11%)
Nov 22, 2023	44.81	44.85	44.81	44.85	1,079	+0.05(+0.11%)
Nov 21, 2023	44.79	44.81	44.68	44.81	1,373	+0.06(+0.12%)
Nov 20, 2023	44.75	44.75	44.75	44.75	49	+0.01(+0.02%)
Nov 17, 2023	44.74	44.74	44.74	44.74	122	+0.01(+0.01%)
Nov 16, 2023	44.73	44.73	44.73	44.73	223	+0.12(+0.27%)
Nov 15, 2023	44.61	44.61	44.61	44.61	10	-0.08(-0.18%)
Nov 14, 2023	44.69	44.69	44.69	44.69	6	+0.29(+0.65%)
Nov 13, 2023	44.40	44.40	44.40	44.40	97	+0.01(+0.02%)
Nov 10, 2023	44.39	44.39	44.39	44.39	239	+0.06(+0.14%)
Nov 09, 2023	44.33	44.33	44.33	44.33	105	-0.13(-0.30%)
Nov 08, 2023	44.47	44.47	44.47	44.47	33	+0.01(+0.03%)
Nov 07, 2023	44.45	44.45	44.45	44.45	8	+0.08(+0.18%)
Nov 06, 2023	44.37	44.37	44.37	44.37	100	-0.10(-0.23%)
Nov 03, 2023	44.47	44.47	44.47	44.47	177	+0.14(+0.32%)
Nov 02, 2023	44.33	44.33	44.33	44.33	9	+0.06(+0.15%)
Nov 01, 2023	44.19	44.27	44.19	44.27	1,007	+0.21(+0.48%)
Oct 31, 2023	44.06	44.06	44.06	44.06	13	-0.00(-0.00%)
Oct 30, 2023	44.09	44.09	44.06	44.06	14,882	-0.05(-0.11%)
Oct 27, 2023	44.11	44.11	44.11	44.11	103	+0.03(+0.06%)
Oct 26, 2023	44.08	44.08	44.08	44.08	4	+0.09(+0.20%)
Oct 25, 2023	43.99	43.99	43.99	43.99	3	-0.06(-0.14%)
Oct 24, 2023	44.06	44.06	44.06	44.06	7	+0.01(+0.03%)
Oct 23, 2023	44.04	44.04	44.04	44.04	216	+0.08(+0.17%)
Oct 20, 2023	43.97	43.97	43.97	43.97	103	+0.12(+0.27%)
Oct 19, 2023	43.83	43.85	43.83	43.85	1,031	+0.03(+0.06%)
Oct 18, 2023	43.82	43.82	43.82	43.82	18	-0.10(-0.22%)
Oct 17, 2023	43.98	43.98	43.91	43.91	237	-0.22(-0.51%)
Oct 16, 2023	44.06	44.18	44.06	44.14	6,389	-0.00(-0.00%)
Oct 13, 2023	44.14	44.15	44.14	44.14	322	+0.02(+0.05%)
Oct 12, 2023	44.13	44.13	44.12	44.12	118	-0.08(-0.19%)
Oct 11, 2023	44.22	44.22	44.20	44.20	431	-0.01(-0.02%)
Oct 10, 2023	44.18	44.21	44.18	44.21	416	-0.01(-0.03%)
Oct 09, 2023	44.22	44.22	44.22	44.22	19	+0.22(+0.49%)
Oct 06, 2023	44.01	44.01	44.01	44.01	103	-0.02(-0.04%)
Oct 05, 2023	44.05	44.05	44.01	44.03	1,320	+0.01(+0.02%)
Oct 04, 2023	43.98	44.02	43.95	44.02	87,756	+0.15(+0.35%)
Oct 03, 2023	43.84	43.87	43.56	43.87	7,029	-0.14(-0.31%)
Oct 02, 2023	44.00	44.00	44.00	44.00	105	-0.11(-0.24%)
Sep 29, 2023	44.11	44.11	44.11	44.11	103	-0.00(-0.00%)
Sep 28, 2023	44.11	44.12	44.11	44.11	7,333	+0.09(+0.21%)
Sep 27, 2023	44.11	44.11	44.02	44.02	111	-0.08(-0.19%)
Sep 26, 2023	44.12	44.12	44.10	44.10	135	-0.03(-0.08%)
Sep 25, 2023	44.13	44.13	44.13	44.13	147	-0.05(-0.11%)
Sep 22, 2023	44.18	44.18	44.18	44.18	103	+0.07(+0.17%)
Sep 21, 2023	44.10	44.11	44.10	44.11	183	-0.04(-0.10%)
Sep 20, 2023	44.15	44.15	44.15	44.15	2	-0.03(-0.08%)
Sep 19, 2023	44.21	44.21	44.19	44.19	108	-0.06(-0.13%)
Sep 18, 2023	44.20	44.24	44.20	44.24	516	-0.00(-0.01%)
Sep 15, 2023	44.25	44.25	44.25	44.25	103	-0.02(-0.04%)
Sep 14, 2023	44.27	44.27	44.27	44.27	29	-0.00(-0.01%)
Sep 13, 2023	44.27	44.27	44.27	44.27	91	+0.05(+0.11%)
Sep 12, 2023	44.23	44.23	44.23	44.23	7	-0.04(-0.09%)
Sep 11, 2023	44.27	44.27	44.27	44.27	43	-0.02(-0.04%)
Sep 08, 2023	44.32	44.32	44.28	44.28	2,586	+0.01(+0.02%)
Sep 07, 2023	44.24	44.27	44.24	44.27	353	+0.10(+0.22%)
Sep 06, 2023	44.18	44.18	44.18	44.18	12	-0.07(-0.16%)
Sep 05, 2023	44.25	44.25	44.25	44.25	36	-0.09(-0.20%)
Sep 01, 2023	44.34	44.34	44.34	44.34	215	-0.05(-0.12%)
Aug 31, 2023	44.40	44.40	44.37	44.39	892	+0.07(+0.15%)
Aug 30, 2023	44.33	44.33	44.33	44.33	3	-0.02(-0.04%)
Aug 29, 2023	44.36	44.36	44.34	44.34	22,627	+0.14(+0.32%)
Aug 28, 2023	44.20	44.20	44.20	44.20	35	+0.06(+0.14%)
Aug 25, 2023	44.14	44.14	44.14	44.14	103	-0.04(-0.08%)
Aug 24, 2023	44.17	44.18	44.17	44.18	20,703	-0.04(-0.09%)
Aug 23, 2023	44.22	44.22	44.22	44.22	6	+0.16(+0.35%)
Aug 22, 2023	44.06	44.06	44.06	44.06	3	-0.02(-0.04%)
Aug 21, 2023	44.08	44.08	44.08	44.08	7	-0.07(-0.16%)
Aug 18, 2023	44.15	44.15	44.15	44.15	103	+0.06(+0.13%)
Aug 17, 2023	44.07	44.09	44.07	44.09	610	+0.01(+0.02%)
Aug 16, 2023	44.08	44.08	44.08	44.08	188	-0.06(-0.13%)
Aug 15, 2023	44.14	44.14	44.14	44.14	11	-0.03(-0.06%)
Aug 14, 2023	44.17	44.17	44.17	44.17	157	-0.05(-0.11%)
Aug 11, 2023	44.22	44.22	44.22	44.22	103	-0.08(-0.18%)
Aug 10, 2023	44.30	44.30	44.30	44.30	3	-0.08(-0.19%)
Aug 09, 2023	44.39	44.38	44.38	44.38	10	-0.03(-0.07%)
Aug 08, 2023	44.41	44.41	44.41	44.41	13	+0.03(+0.07%)
Aug 07, 2023	44.38	44.38	44.38	44.38	33	+0.02(+0.05%)
Aug 04, 2023	44.36	44.36	44.36	44.36	103	+0.16(+0.35%)
Aug 03, 2023	44.20	44.20	44.20	44.20	5	-0.03(-0.07%)
Aug 02, 2023	44.24	44.24	44.24	44.24	21	-0.03(-0.08%)
Aug 01, 2023	44.27	44.27	44.27	44.27	4	-0.08(-0.19%)
Jul 31, 2023	44.35	44.35	44.35	44.35	9	+0.06(+0.13%)
Jul 28, 2023	44.30	44.30	44.30	44.30	104	+0.10(+0.22%)
Jul 27, 2023	44.26	44.27	44.20	44.20	540	-0.14(-0.31%)
Jul 26, 2023	44.21	44.34	44.21	44.34	421	+0.11(+0.25%)
Jul 25, 2023	44.22	44.22	44.22	44.22	5	-0.02(-0.05%)
Jul 24, 2023	44.25	44.25	44.25	44.25	68	-0.04(-0.09%)
Jul 21, 2023	44.29	44.29	44.29	44.29	104	+0.03(+0.08%)
Jul 20, 2023	44.25	44.25	44.25	44.25	52	-0.07(-0.17%)
Jul 19, 2023	44.33	44.33	44.33	44.33	4	+0.04(+0.09%)
Jul 18, 2023	44.29	44.29	44.29	44.29	20	+0.04(+0.08%)
Jul 17, 2023	44.25	44.25	44.25	44.25	63	+0.04(+0.09%)
Jul 14, 2023	44.21	44.21	44.21	44.21	104	-0.18(-0.40%)
Jul 13, 2023	44.39	44.39	44.39	44.39	28	+0.16(+0.36%)
Jul 12, 2023	44.23	44.23	44.23	44.23	43	+0.17(+0.39%)
Jul 11, 2023	44.06	44.06	44.06	44.06	86	+0.05(+0.10%)
Jul 10, 2023	43.99	44.01	43.99	44.01	111	+0.11(+0.25%)
Jul 07, 2023	43.94	43.94	43.90	43.90	344	+0.03(+0.07%)
Jul 06, 2023	43.87	43.87	43.87	43.87	11	-0.12(-0.27%)
Jul 05, 2023	43.99	43.99	43.99	43.99	4	-0.05(-0.11%)
Jul 03, 2023	44.04	44.04	44.04	44.04	104	-0.04(-0.10%)
Jun 30, 2023	44.08	44.08	44.08	44.08	104	+0.04(+0.10%)
Jun 29, 2023	44.01	44.04	44.01	44.04	334	-0.11(-0.25%)
Jun 28, 2023	44.15	44.15	44.15	44.15	25	+0.09(+0.21%)
Jun 27, 2023	44.05	44.06	44.06	44.06	6	-0.06(-0.14%)
Jun 26, 2023	44.12	44.12	44.12	44.12	20	+0.06(+0.13%)
Jun 23, 2023	44.06	44.06	44.06	44.06	104	+0.03(+0.06%)
Jun 22, 2023	44.03	44.03	44.03	44.03	8	-0.06(-0.15%)
Jun 21, 2023	44.10	44.10	44.10	44.10	7	-0.02(-0.03%)
Jun 20, 2023	44.11	44.11	44.11	44.11	58	+0.06(+0.13%)
Jun 16, 2023	44.06	44.06	44.06	44.06	104	-0.06(-0.14%)
Jun 15, 2023	44.12	44.12	44.12	44.12	32	+0.15(+0.35%)
Jun 14, 2023	43.96	43.96	43.96	43.96	3	-0.00(-0.01%)
Jun 13, 2023	44.05	44.05	43.97	43.97	1,379	-0.07(-0.15%)
Jun 12, 2023	44.04	44.04	44.04	44.04	51	+0.07(+0.16%)
Jun 09, 2023	43.97	43.97	43.97	43.97	532	-0.10(-0.24%)
Jun 08, 2023	44.07	44.07	44.07	44.07	31	+0.10(+0.24%)
Jun 07, 2023	43.95	43.97	43.94	43.97	2,675	-0.10(-0.22%)
Jun 06, 2023	44.06	44.06	44.06	44.06	13	-0.03(-0.08%)
Jun 05, 2023	44.13	44.13	44.10	44.10	1,117	-0.01(-0.03%)
Jun 02, 2023	44.20	44.20	44.11	44.11	1,650	-0.10(-0.22%)

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.