Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.27 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.34 51.37 50.86 51.29 5,139 +0.04(+0.08%)
Apr 27, 2012 50.83 51.25 50.82 51.25 2,924 +0.17(+0.33%)
Apr 26, 2012 50.96 51.17 50.87 51.08 15,225 +0.27(+0.53%)
Apr 25, 2012 50.64 50.95 50.52 50.81 18,023 +0.16(+0.32%)
Apr 24, 2012 50.82 50.89 50.44 50.65 11,494 +0.01(+0.02%)
Apr 23, 2012 50.21 50.68 50.15 50.64 39,687 -0.03(-0.06%)
Apr 20, 2012 50.74 51.64 50.20 50.67 51,161 +0.69(+1.38%)
Apr 19, 2012 50.43 50.59 49.98 49.98 33,820 -0.24(-0.48%)
Apr 18, 2012 50.65 50.78 50.19 50.22 7,260 -0.65(-1.28%)
Apr 17, 2012 51.04 51.29 50.82 50.87 47,801 +0.07(+0.14%)
Apr 16, 2012 50.69 50.85 50.44 50.80 16,738 -0.47(-0.92%)
Apr 13, 2012 51.38 51.38 51.22 51.27 879 -0.37(-0.72%)
Apr 12, 2012 51.55 51.80 51.34 51.64 17,792 +0.53(+1.04%)
Apr 11, 2012 50.86 51.43 50.86 51.11 14,528 +0.29(+0.57%)
Apr 10, 2012 51.92 51.92 50.82 50.82 52,706 -0.42(-0.82%)
Apr 09, 2012 51.34 51.34 50.92 51.24 11,070 -0.20(-0.38%)
Apr 05, 2012 51.79 51.87 51.43 51.44 12,787 -0.05(-0.10%)
Apr 04, 2012 51.42 51.86 51.32 51.49 38,928 -0.71(-1.36%)
Apr 03, 2012 52.20 52.77 52.16 52.20 14,965 -0.55(-1.04%)
Apr 02, 2012 52.59 52.76 52.47 52.75 2,186 +1.13(+2.19%)
Mar 30, 2012 51.80 52.26 51.62 51.62 44,910 +0.63(+1.25%)
Mar 29, 2012 52.09 52.09 50.98 50.98 32,408 -1.32(-2.53%)
Mar 28, 2012 52.51 52.53 51.99 52.31 38,119 -0.62(-1.17%)
Mar 27, 2012 53.30 53.30 52.78 52.93 10,439 -0.17(-0.32%)
Mar 26, 2012 53.24 53.24 52.73 53.10 20,935 +0.07(+0.13%)
Mar 23, 2012 52.66 53.11 52.66 53.03 25,560 +0.69(+1.32%)
Mar 22, 2012 52.28 52.34 51.57 52.34 1,256 -0.46(-0.87%)
Mar 21, 2012 52.91 53.02 52.44 52.80 3,847 -0.01(-0.02%)
Mar 20, 2012 53.10 53.10 52.57 52.81 3,635 -0.51(-0.95%)
Mar 19, 2012 53.56 53.74 53.02 53.32 7,201 +0.33(+0.62%)
Mar 16, 2012 52.30 53.28 52.30 52.99 1,964 +0.11(+0.21%)
Mar 15, 2012 53.01 53.11 52.37 52.88 7,971 -0.24(-0.45%)
Mar 14, 2012 53.34 53.35 52.79 53.11 34,878 -0.35(-0.66%)
Mar 13, 2012 53.35 53.55 52.98 53.46 24,083 +0.31(+0.58%)
Mar 12, 2012 53.09 53.22 52.84 53.16 15,813 -0.20(-0.37%)
Mar 09, 2012 53.41 53.42 53.36 53.36 5,839 +0.28(+0.53%)
Mar 08, 2012 52.54 53.22 52.52 53.08 6,040 +0.41(+0.79%)
Mar 07, 2012 52.41 52.83 52.41 52.66 2,312 +0.26(+0.49%)
Mar 06, 2012 51.67 52.55 51.67 52.41 5,269 -0.83(-1.56%)
Mar 05, 2012 51.53 53.24 51.53 53.24 626 -0.02(-0.04%)
Mar 02, 2012 53.68 53.68 52.64 53.26 6,453 -0.09(-0.17%)
Mar 01, 2012 52.39 53.88 52.39 53.35 3,261 +0.33(+0.63%)
Feb 29, 2012 52.87 53.02 52.29 53.02 11,835 +0.75(+1.43%)
Feb 28, 2012 51.95 54.54 51.95 52.27 24,354 -1.31(-2.45%)
Feb 27, 2012 53.65 53.75 53.29 53.58 4,703 -0.38(-0.70%)
Feb 24, 2012 53.37 53.95 53.16 53.95 1,210 +0.52(+0.96%)
Feb 23, 2012 53.00 53.61 52.10 53.44 31,371 +0.44(+0.84%)
Feb 22, 2012 52.52 53.31 52.70 53.00 10,938 +0.48(+0.91%)
Feb 21, 2012 52.59 52.59 52.38 52.52 505 +0.64(+1.23%)
Feb 17, 2012 51.88 51.88 51.88 51.88 100 +0.19(+0.37%)
Feb 16, 2012 51.45 51.69 51.36 51.69 696 +0.10(+0.19%)
Feb 15, 2012 50.93 51.62 50.93 51.59 26,601 +0.26(+0.51%)
Feb 14, 2012 51.44 51.44 50.70 51.33 5,429 +0.58(+1.14%)
Feb 13, 2012 50.75 50.75 50.71 50.75 378 -0.16(-0.31%)
Feb 10, 2012 51.50 51.50 49.55 50.91 4,783 -0.11(-0.22%)
Feb 09, 2012 50.91 51.14 50.91 51.02 1,408 +0.17(+0.33%)
Feb 08, 2012 50.90 50.91 50.41 50.85 1,090 +0.28(+0.55%)
Feb 07, 2012 49.52 50.93 49.52 50.57 5,547 +0.05(+0.10%)
Feb 06, 2012 50.17 50.53 50.06 50.52 8,051 +0.05(+0.10%)
Feb 03, 2012 49.07 50.47 49.07 50.47 14,534 +1.36(+2.76%)
Feb 02, 2012 49.62 49.92 48.57 49.11 1,450 -0.32(-0.65%)
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.