GIGB Historical Prices

Goldman Sachs Access Investment Grade Corporate Bond ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

46.91

Period low

43.15

Period change

-5.45%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	44.17	44.34	44.14	44.21	+0.14%	55,963
Oct 28, 2026	44.26	44.30	44.11	44.15	-0.23%	50,023
Oct 27, 2026	44.16	44.27	44.16	44.25	+0.19%	35,654
Oct 26, 2026	44.18	44.27	44.14	44.17	+0.16%	34,434
Oct 23, 2026	44.12	44.17	44.09	44.10	-0.33%	45,164
Oct 22, 2026	44.09	44.31	44.07	44.24	+0.89%	40,024
Oct 21, 2026	43.95	43.95	43.76	43.85	-0.01%	48,492
Oct 20, 2026	43.80	43.97	43.80	43.86	+0.23%	46,424
Oct 19, 2026	43.90	43.92	43.73	43.76	-0.34%	43,878
Oct 16, 2026	43.91	44.03	43.87	43.91	-0.14%	47,968
Oct 15, 2026	43.98	44.02	43.90	43.97	+0.71%	57,851
Oct 14, 2026	43.40	43.72	43.40	43.66	+0.09%	244,701
Oct 13, 2026	43.67	43.67	43.59	43.62	-0.05%	36,131
Oct 12, 2026	43.55	43.67	43.55	43.64	+0.12%	585,589
Oct 9, 2026	43.53	43.60	43.52	43.59	-0.03%	695,843
Oct 8, 2026	43.50	43.62	43.43	43.60	+0.30%	44,591
Oct 7, 2026	43.23	43.51	43.23	43.47	-0.01%	36,540
Oct 6, 2026	43.39	43.54	43.39	43.47	+0.22%	84,768
Oct 5, 2026	43.33	43.38	43.24	43.38	+0.05%	48,080
Oct 2, 2026	43.52	43.59	43.30	43.36	-0.18%	61,658
Oct 1, 2026	43.18	43.45	43.15	43.44	-0.16%	146,639
Sep 30, 2026	43.61	43.61	43.44	43.51	-0.14%	145,586
Sep 29, 2026	43.58	43.59	43.45	43.57	-0.05%	149,934
Sep 28, 2026	43.62	43.66	43.51	43.59	-0.62%	60,190
Sep 25, 2026	43.80	43.87	43.71	43.86	+0.03%	98,617
Sep 24, 2026	44.06	44.11	43.84	43.85	-0.51%	72,248
Sep 23, 2026	44.26	44.26	44.00	44.07	-0.96%	50,809
Sep 22, 2026	44.49	44.50	44.41	44.50	+0.04%	41,211
Sep 21, 2026	44.46	44.49	44.41	44.48	+0.31%	50,408
Sep 18, 2026	44.38	44.38	44.31	44.34	-0.33%	33,696
Sep 17, 2026	44.44	44.51	44.42	44.49	+0.54%	48,145
Sep 16, 2026	44.36	44.46	44.25	44.25	+0.05%	40,327
Sep 15, 2026	44.20	44.24	44.16	44.23	-0.02%	84,979
Sep 14, 2026	44.21	44.35	44.15	44.24	-0.09%	48,575
Sep 11, 2026	44.41	44.41	44.25	44.28	-0.02%	97,951
Sep 10, 2026	44.37	44.43	44.27	44.29	-0.67%	56,958
Sep 9, 2026	44.62	44.68	44.55	44.59	-0.15%	54,948
Sep 8, 2026	44.68	44.70	44.63	44.66	-0.03%	35,815
Sep 4, 2026	44.75	44.76	44.66	44.67	-0.02%	49,822
Sep 3, 2026	44.72	44.76	44.68	44.68	+0.18%	42,908
Sep 2, 2026	44.62	44.65	44.60	44.60	-0.78%	148,308
Aug 31, 2026	44.92	44.95	44.90	44.95	-0.02%	238,688
Aug 28, 2026	45.12	45.19	44.96	44.96	-0.44%	393,755
Aug 27, 2026	45.16	45.20	45.11	45.16	-0.04%	41,147
Aug 26, 2026	45.13	45.18	45.11	45.18	-0.02%	49,302
Aug 25, 2026	45.10	45.20	45.09	45.19	+0.51%	41,123
Aug 24, 2026	44.94	44.99	44.94	44.96	+0.18%	39,536
Aug 21, 2026	44.86	44.89	44.82	44.88	-0.09%	110,372
Aug 20, 2026	44.97	44.99	44.88	44.92	-0.38%	46,179
Aug 19, 2026	45.06	45.11	45.00	45.09	+0.54%	102,297
Aug 18, 2026	44.71	44.86	44.70	44.85	+0.11%	81,448
Aug 17, 2026	44.89	44.90	44.78	44.80	-0.31%	41,141
Aug 14, 2026	45.03	45.03	44.91	44.94	-0.31%	58,466
Aug 13, 2026	45.08	45.18	45.06	45.08	+0.33%	33,697
Aug 12, 2026	44.97	44.99	44.92	44.93	+0.09%	37,110
Aug 11, 2026	44.94	44.95	44.87	44.89	+0.06%	49,295
Aug 10, 2026	44.91	44.94	44.85	44.87	-0.43%	62,406
Aug 7, 2026	45.12	45.12	45.01	45.06	+0.13%	46,313
Aug 6, 2026	45.00	45.04	44.97	45.00	-0.27%	41,026
Aug 5, 2026	45.11	45.17	45.07	45.12	-0.02%	58,422
Aug 4, 2026	45.04	45.14	45.04	45.13	+0.52%	50,092
Aug 3, 2026	44.85	44.94	44.85	44.90	-0.11%	75,533
Jul 31, 2026	44.98	44.98	44.88	44.95	-0.20%	36,704
Jul 30, 2026	45.02	45.07	45.01	45.04	+0.20%	32,973
Jul 29, 2026	45.11	45.14	44.95	44.95	-0.50%	44,949
Jul 28, 2026	45.07	45.21	45.07	45.17	+0.25%	32,642
Jul 27, 2026	45.02	45.09	45.02	45.06	+0.27%	40,114
Jul 24, 2026	45.00	45.06	44.94	44.94	-0.04%	44,739
Jul 23, 2026	44.93	45.03	44.90	44.96	-0.32%	32,714
Jul 22, 2026	45.14	45.16	45.08	45.10	-0.18%	37,415
Jul 21, 2026	45.17	45.20	45.15	45.18	-0.23%	43,212
Jul 20, 2026	45.35	45.35	45.25	45.28	-0.32%	31,502
Jul 17, 2026	45.43	45.46	45.36	45.43	+0.07%	50,725
Jul 16, 2026	45.31	45.40	45.31	45.40	+0.04%	28,052
Jul 15, 2026	45.25	45.42	45.25	45.38	+0.27%	91,327
Jul 14, 2026	45.20	45.31	45.20	45.26	+0.20%	64,073
Jul 13, 2026	45.33	45.33	45.16	45.17	-0.38%	43,165
Jul 10, 2026	45.38	45.41	45.32	45.34	-0.20%	37,119
Jul 9, 2026	45.43	45.51	45.40	45.43	+0.10%	46,274
Jul 8, 2026	45.40	45.42	45.31	45.38	-0.18%	79,025
Jul 7, 2026	45.59	45.61	45.45	45.47	-0.59%	64,673
Jul 6, 2026	45.70	45.73	45.65	45.73	-0.01%	39,434
Jul 2, 2026	45.69	45.76	45.66	45.74	+0.20%	77,971
Jul 1, 2026	45.58	45.71	45.58	45.65	-0.57%	135,987
Jun 30, 2026	46.05	46.07	45.91	45.91	-0.46%	95,463
Jun 29, 2026	46.06	46.12	46.06	46.12	+0.12%	100,525
Jun 26, 2026	45.97	46.10	45.97	46.06	+0.06%	35,220
Jun 25, 2026	46.07	46.09	46.01	46.04	+0.07%	72,585
Jun 24, 2026	45.99	46.05	45.97	46.01	+0.43%	62,757
Jun 23, 2026	45.78	45.88	45.78	45.81	+0.12%	50,110
Jun 22, 2026	45.78	45.78	45.71	45.75	-0.27%	72,863
Jun 18, 2026	45.97	45.98	45.85	45.88	+0.26%	52,632
Jun 17, 2026	45.91	45.97	45.74	45.76	-0.28%	34,548
Jun 16, 2026	45.90	45.95	45.85	45.89	+0.09%	245,021
Jun 15, 2026	45.92	45.96	45.85	45.85	-0.02%	110,773
Jun 12, 2026	45.86	45.86	45.75	45.86	-0.02%	106,602
Jun 11, 2026	45.64	45.89	45.58	45.87	+0.66%	50,932
Jun 10, 2026	45.62	45.68	45.54	45.57	-0.15%	26,938
Jun 9, 2026	45.62	45.65	45.50	45.64	+0.24%	39,708
Jun 8, 2026	45.65	45.65	45.52	45.53	-0.02%	62,470
Jun 5, 2026	45.65	45.65	45.54	45.54	-0.53%	66,564
Jun 4, 2026	45.81	45.84	45.78	45.78	+0.14%	29,242
Jun 3, 2026	45.68	45.73	45.66	45.72	-0.20%	36,666
Jun 2, 2026	45.87	45.87	45.80	45.81	+0.00%	49,268
Jun 1, 2026	45.70	45.82	45.67	45.81	-0.37%	64,447
May 29, 2026	46.00	46.07	45.97	45.98	+0.09%	237,799
May 28, 2026	45.84	45.97	45.82	45.94	+0.22%	34,447
May 27, 2026	45.81	45.88	45.81	45.84	+0.14%	51,976
May 26, 2026	45.82	45.83	45.74	45.77	+0.27%	46,798
May 22, 2026	45.68	45.69	45.54	45.65	+0.13%	71,985
May 21, 2026	45.38	45.59	45.38	45.59	+0.19%	84,715
May 20, 2026	45.27	45.55	45.24	45.51	+0.63%	122,792
May 19, 2026	45.21	45.30	45.14	45.22	-0.39%	50,445
May 18, 2026	45.45	45.56	45.34	45.40	-0.08%	52,684
May 15, 2026	45.45	45.49	45.40	45.43	-0.61%	75,670
May 14, 2026	45.81	45.81	45.70	45.71	+0.00%	36,352
May 13, 2026	45.69	45.72	45.63	45.71	+0.04%	305,765
May 12, 2026	45.68	45.71	45.66	45.69	-0.31%	61,194
May 11, 2026	45.87	45.90	45.82	45.83	-0.20%	32,350
May 8, 2026	45.90	45.96	45.90	45.92	+0.35%	49,824
May 7, 2026	45.98	45.98	45.74	45.76	-0.33%	249,343
May 6, 2026	45.89	45.94	45.87	45.91	+0.37%	40,516
May 5, 2026	45.65	45.77	45.65	45.74	+0.31%	47,157
May 4, 2026	45.65	45.66	45.49	45.60	-0.26%	54,808
May 1, 2026	45.70	45.83	45.70	45.72	-0.24%	299,194
Apr 30, 2026	45.81	45.90	45.76	45.83	+0.09%	79,151
Apr 29, 2026	45.81	45.84	45.75	45.79	-0.39%	36,799
Apr 28, 2026	45.87	45.97	45.86	45.97	-0.00%	1,427,527
Apr 27, 2026	46.03	46.05	45.94	45.97	-0.26%	32,681
Apr 24, 2026	46.01	46.12	45.99	46.09	+0.09%	34,532
Apr 23, 2026	46.12	46.17	45.96	46.05	-0.17%	29,166
Apr 22, 2026	46.18	46.22	46.13	46.13	+0.15%	48,252
Apr 21, 2026	46.15	46.19	46.06	46.06	-0.32%	28,289
Apr 20, 2026	46.27	46.27	46.15	46.21	+0.00%	47,315
Apr 17, 2026	46.23	46.29	46.19	46.21	+0.52%	39,731
Apr 16, 2026	46.18	46.18	45.97	45.97	-0.38%	87,042
Apr 15, 2026	46.13	46.16	46.07	46.15	-0.03%	95,590
Apr 14, 2026	46.06	46.19	46.06	46.16	+0.24%	37,977
Apr 13, 2026	45.87	46.05	45.87	46.05	+0.34%	44,670
Apr 10, 2026	46.00	46.02	45.90	45.90	-0.25%	24,880
Apr 9, 2026	45.93	46.10	45.88	46.01	+0.07%	25,573
Apr 8, 2026	46.17	46.17	45.91	45.98	+0.31%	51,726
Apr 7, 2026	45.67	45.85	45.55	45.84	+0.22%	46,114
Apr 6, 2026	45.69	45.85	45.69	45.74	-0.17%	71,839
Apr 2, 2026	45.63	45.85	45.63	45.82	+0.33%	31,581
Apr 1, 2026	45.67	45.77	45.63	45.67	-0.28%	142,249
Mar 31, 2026	45.69	45.89	45.69	45.80	+0.48%	160,432
Mar 30, 2026	45.61	45.67	45.55	45.58	+0.53%	48,704
Mar 27, 2026	45.25	45.42	45.25	45.34	-0.22%	73,810
Mar 26, 2026	45.56	45.65	45.42	45.44	-0.59%	65,741
Mar 25, 2026	45.76	45.80	45.70	45.71	+0.27%	44,379
Mar 24, 2026	45.48	45.66	45.46	45.59	-0.19%	70,933
Mar 23, 2026	45.52	45.78	45.50	45.67	+0.55%	81,143
Mar 20, 2026	45.73	45.73	45.39	45.42	-1.04%	88,840
Mar 19, 2026	45.66	45.93	45.60	45.90	+0.39%	71,391
Mar 18, 2026	45.86	45.91	45.72	45.72	-0.46%	53,206
Mar 17, 2026	45.87	45.95	45.87	45.93	+0.42%	42,623
Mar 16, 2026	45.75	45.81	45.70	45.74	+0.44%	104,146
Mar 13, 2026	45.76	45.82	45.51	45.54	-0.33%	57,535
Mar 12, 2026	45.80	45.83	45.62	45.69	-0.50%	51,117
Mar 11, 2026	46.05	46.05	45.86	45.92	-0.61%	46,030
Mar 10, 2026	46.37	46.40	46.20	46.20	-0.50%	80,601
Mar 9, 2026	46.18	46.45	46.16	46.43	+0.41%	47,192
Mar 6, 2026	46.20	46.38	46.13	46.24	-0.24%	61,978
Mar 5, 2026	46.31	46.36	46.26	46.35	-0.30%	87,127
Mar 4, 2026	46.49	46.55	46.45	46.49	+0.00%	79,968
Mar 3, 2026	46.24	46.55	46.24	46.49	-0.04%	59,180
Mar 2, 2026	46.48	46.54	46.44	46.51	-0.70%	50,076
Feb 27, 2026	46.84	46.91	46.84	46.84	+0.00%	29,500
Feb 26, 2026	46.78	46.84	46.77	46.84	+0.11%	84,988
Feb 25, 2026	46.78	46.84	46.77	46.79	-0.04%	69,516
Feb 24, 2026	46.78	46.84	46.73	46.81	+0.02%	45,899
Feb 23, 2026	46.78	46.85	46.77	46.80	+0.06%	41,084
Feb 20, 2026	46.80	46.80	46.72	46.77	-0.05%	51,282
Feb 19, 2026	46.72	46.80	46.70	46.80	+0.06%	66,090
Feb 18, 2026	46.75	46.81	46.73	46.77	-0.11%	58,137
Feb 17, 2026	46.75	46.83	46.75	46.81	+0.12%	47,562
Feb 13, 2026	46.75	46.79	46.73	46.76	+0.26%	38,578
Feb 12, 2026	46.55	46.66	46.55	46.64	+0.32%	79,911
Feb 11, 2026	46.43	46.55	46.43	46.49	-0.08%	43,386
Feb 10, 2026	46.54	46.58	46.50	46.52	+0.20%	34,766
Feb 9, 2026	46.34	46.44	46.33	46.43	+0.04%	84,885
Feb 6, 2026	46.44	46.44	46.34	46.41	+0.00%	87,888
Feb 5, 2026	46.26	46.42	46.26	46.41	+0.39%	59,563
Feb 4, 2026	46.18	46.23	46.15	46.23	+0.02%	195,958
Feb 3, 2026	46.21	46.24	46.16	46.22	-0.04%	101,598
Feb 2, 2026	46.29	46.30	46.22	46.24	-0.39%	64,130
Jan 30, 2026	46.43	46.48	46.41	46.42	-0.10%	95,629
Jan 29, 2026	46.35	46.48	46.34	46.47	+0.04%	75,459
Jan 28, 2026	46.46	46.46	46.40	46.45	-0.06%	43,288
Jan 27, 2026	46.49	46.54	46.47	46.48	-0.10%	59,744
Jan 26, 2026	46.54	46.57	46.51	46.52	+0.06%	63,791
Jan 23, 2026	46.41	46.49	46.38	46.49	+0.13%	81,377
Jan 22, 2026	46.38	46.47	46.35	46.43	+0.09%	115,600
Jan 21, 2026	46.26	46.41	46.22	46.39	+0.45%	86,641
Jan 20, 2026	46.14	46.25	46.14	46.18	-0.47%	1,036,884
Jan 16, 2026	46.46	46.48	46.39	46.40	-0.19%	1,054,431
Jan 15, 2026	46.57	46.57	46.48	46.49	-0.08%	165,391
Jan 14, 2026	46.46	46.54	46.44	46.53	+0.18%	156,411
Jan 13, 2026	46.41	46.45	46.37	46.44	+0.19%	43,981
Jan 12, 2026	46.31	46.39	46.31	46.35	-0.10%	98,052
Jan 9, 2026	46.28	46.41	46.28	46.40	+0.25%	145,829
Jan 8, 2026	46.26	46.32	46.26	46.28	-0.22%	50,045
Jan 7, 2026	46.51	46.51	46.36	46.38	+0.09%	59,437
Jan 6, 2026	46.29	46.35	46.22	46.34	+0.00%	163,944
Jan 5, 2026	46.28	46.34	46.24	46.34	+0.20%	81,209
Jan 2, 2026	46.31	46.31	46.20	46.25	-0.00%	121,364
Dec 31, 2025	46.41	46.41	46.25	46.25	-0.72%	34,728
Dec 30, 2025	46.56	46.62	46.52	46.59	-0.08%	111,195
Dec 29, 2025	46.58	46.63	46.55	46.62	+0.09%	55,623
Dec 26, 2025	46.59	46.61	46.51	46.59	+0.03%	33,159
Dec 24, 2025	46.49	46.57	46.46	46.57	+0.34%	21,493
Dec 23, 2025	46.30	46.44	46.30	46.41	+0.05%	42,428
Dec 22, 2025	46.41	46.41	46.34	46.38	-0.01%	37,802
Dec 19, 2025	46.44	46.47	46.37	46.39	-0.19%	128,139
Dec 18, 2025	46.49	46.52	46.43	46.48	+0.27%	33,495
Dec 17, 2025	46.32	46.38	46.31	46.35	-0.05%	66,172
Dec 16, 2025	46.27	46.39	46.26	46.38	+0.19%	72,023
Dec 15, 2025	46.44	46.44	46.25	46.29	+0.06%	74,632
Dec 12, 2025	46.31	46.31	46.23	46.26	-0.47%	90,127
Dec 11, 2025	46.56	46.60	46.44	46.48	-0.04%	48,578
Dec 10, 2025	46.28	46.52	46.28	46.50	+0.33%	78,404
Dec 9, 2025	46.43	46.43	46.32	46.34	-0.08%	601,442
Dec 8, 2025	46.45	46.45	46.31	46.38	-0.17%	74,597
Dec 5, 2025	46.53	46.53	46.40	46.46	-0.06%	88,623
Dec 4, 2025	46.53	46.53	46.45	46.49	-0.15%	45,881
Dec 3, 2025	46.43	46.59	46.43	46.56	+0.20%	27,666
Dec 2, 2025	46.42	46.51	46.41	46.47	+0.08%	61,439
Dec 1, 2025	46.40	46.45	46.38	46.43	-0.77%	40,602
Nov 28, 2025	46.84	46.84	46.74	46.79	-0.15%	983,177
Nov 26, 2025	46.75	46.89	46.70	46.86	+0.26%	479,405
Nov 25, 2025	46.70	46.82	46.66	46.74	+0.20%	35,627
Nov 24, 2025	46.58	46.65	46.54	46.65	+0.35%	21,780
Nov 21, 2025	46.44	46.49	46.38	46.48	+0.26%	39,279
Nov 20, 2025	46.42	46.44	46.33	46.36	+0.12%	41,713
Nov 19, 2025	46.35	46.39	46.28	46.30	+0.01%	29,708
Nov 18, 2025	46.36	46.36	46.27	46.30	+0.04%	34,514
Nov 17, 2025	46.27	46.36	46.25	46.28	+0.07%	33,569
Nov 14, 2025	46.35	46.37	46.25	46.25	-0.22%	31,732
Nov 13, 2025	46.39	46.46	46.35	46.35	-0.34%	45,857
Nov 12, 2025	46.52	46.54	46.49	46.51	-0.13%	68,348
Nov 11, 2025	46.49	46.58	46.48	46.57	+0.32%	33,684
Nov 10, 2025	46.40	46.46	46.40	46.42	+0.02%	47,352
Nov 7, 2025	46.40	46.45	46.30	46.41	-0.13%	39,335
Nov 6, 2025	46.41	46.47	46.41	46.47	+0.39%	36,134
Nov 5, 2025	46.32	46.36	46.28	46.29	-0.23%	117,797
Nov 4, 2025	46.36	46.48	46.36	46.40	+0.12%	43,614
Nov 3, 2025	46.35	46.37	46.31	46.34	-0.66%	29,816
Oct 31, 2025	46.80	46.80	46.63	46.65	-0.24%	34,516
Oct 30, 2025	46.71	46.85	46.71	46.76	-0.36%	31,905

Daily open, high, low, close and volume for Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB). Showing 250 trading days. Unadjusted prices.