Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.81 +0.42 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.11 22.11 22.11 22.11 0 -0.24(-1.09%)
Oct 30, 2019 22.35 22.35 22.35 22.35 22 -0.21(-0.95%)
Oct 29, 2019 22.56 22.56 22.56 22.56 0 -0.21(-0.92%)
Oct 25, 2019 22.77 22.77 22.77 0 +0.13(+0.58%)
Oct 24, 2019 22.64 22.64 22.64 22.64 0 +0.12(+0.55%)
Oct 23, 2019 22.47 22.52 22.47 22.52 502 +0.41(+1.85%)
Oct 22, 2019 22.11 22.11 22.11 22.11 0 +0.11(+0.52%)
Oct 21, 2019 21.79 22.00 21.79 22.00 402 -0.11(-0.50%)
Oct 18, 2019 22.11 22.11 22.11 22.11 100 -0.05(-0.23%)
Oct 17, 2019 22.16 22.16 22.16 22.16 0 +0.18(+0.81%)
Oct 16, 2019 21.98 21.98 21.98 21.98 2 +0.10(+0.48%)
Oct 15, 2019 21.88 21.88 21.88 21.88 50,079 -0.09(-0.39%)
Oct 14, 2019 21.96 21.96 21.96 21.96 0 -0.32(-1.42%)
Oct 11, 2019 22.28 22.28 22.28 22.28 100 +0.48(+2.19%)
Oct 10, 2019 21.72 21.80 21.72 21.80 122 +0.20(+0.94%)
Oct 09, 2019 21.60 21.60 21.60 21.60 2 +0.13(+0.62%)
Oct 08, 2019 21.46 21.46 21.46 21.46 0 -0.08(-0.39%)
Oct 07, 2019 21.55 21.55 21.55 21.55 3 -0.01(-0.04%)
Oct 04, 2019 21.60 21.60 21.56 21.56 300 +0.22(+1.03%)
Oct 03, 2019 21.34 21.34 21.34 21.34 5 -0.02(-0.08%)
Oct 02, 2019 21.35 21.35 21.35 21.35 7 -0.36(-1.66%)
Oct 01, 2019 21.72 21.72 21.72 21.72 3 -0.08(-0.37%)
Sep 30, 2019 21.80 21.80 21.80 21.80 40 -0.97(-4.25%)
Sep 27, 2019 22.76 22.76 22.76 22.76 100 +0.39(+1.76%)
Sep 26, 2019 22.37 22.37 22.37 22.37 116 +0.01(+0.04%)
Sep 25, 2019 22.37 22.37 22.36 22.36 135 -0.10(-0.44%)
Sep 24, 2019 22.46 22.46 22.46 22.46 0 -0.45(-1.96%)
Sep 23, 2019 22.91 22.91 22.91 22.91 8,814 +0.09(+0.39%)
Sep 20, 2019 22.93 22.95 22.58 22.82 5,408 -0.08(-0.36%)
Sep 19, 2019 22.90 22.90 22.90 22.90 0 +0.19(+0.83%)
Sep 18, 2019 22.82 22.82 22.71 22.71 801 -0.16(-0.71%)
Sep 17, 2019 22.88 22.88 22.88 22.88 0 -0.89(-3.76%)
Sep 16, 2019 22.72 23.96 22.72 23.77 28,290 +1.90(+8.71%)
Sep 13, 2019 21.87 21.87 21.87 21.87 100 +0.04(+0.18%)
Sep 12, 2019 21.83 21.83 21.83 21.83 2 -0.09(-0.42%)
Sep 11, 2019 21.92 21.92 21.92 21.92 0 -0.40(-1.78%)
Sep 10, 2019 22.31 22.31 22.31 22.31 1 +0.03(+0.13%)
Sep 09, 2019 22.28 22.28 22.28 22.28 21 +0.40(+1.82%)
Sep 06, 2019 21.89 21.89 21.89 21.89 100 +0.06(+0.28%)
Sep 05, 2019 21.82 21.82 21.82 21.82 5 -0.00(-0.01%)
Sep 04, 2019 21.47 21.83 21.44 21.83 1,138 +0.79(+3.76%)
Sep 03, 2019 20.95 21.04 20.95 21.04 701 -0.06(-0.29%)
Aug 30, 2019 21.10 21.10 21.10 21.10 100 +0.00(+0.00%)
Aug 28, 2019 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 27, 2019 21.17 21.57 20.42 21.10 8,676 -0.47(-2.17%)
Aug 26, 2019 21.02 21.57 20.47 21.57 20,764 +0.55(+2.64%)
Aug 23, 2019 20.92 21.01 20.90 21.01 200 -0.39(-1.83%)
Aug 22, 2019 21.40 21.40 21.40 21.40 77 -0.16(-0.76%)
Aug 21, 2019 21.57 21.57 21.57 21.57 0 +0.05(+0.23%)
Aug 20, 2019 21.33 21.52 21.33 21.52 403 +0.07(+0.33%)
Aug 19, 2019 21.35 21.45 21.35 21.45 427 +0.03(+0.14%)
Aug 15, 2019 21.42 21.42 21.42 0 +0.00(+0.00%)
Aug 14, 2019 21.07 21.67 21.07 21.42 3,246 +0.20(+0.94%)
Aug 12, 2019 21.22 21.22 21.22 0 +0.11(+0.52%)
Aug 08, 2019 21.11 21.11 21.11 0 +0.20(+0.97%)
Aug 07, 2019 20.60 20.90 20.60 20.90 102 -0.34(-1.60%)
Aug 06, 2019 21.24 21.24 21.24 21.24 6 -0.29(-1.35%)
Aug 05, 2019 21.53 21.53 21.53 21.53 19 -0.31(-1.41%)
Aug 02, 2019 21.84 21.84 21.84 21.84 0 +0.10(+0.46%)
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.