Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

47.72 -0.76 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.62 51.62 49.41 50.66 9,646 -0.38(-0.74%)
Jun 29, 2011 51.26 51.43 50.10 51.04 3,495 +1.10(+2.20%)
Jun 28, 2011 49.86 50.63 49.09 49.95 7,566 +0.75(+1.52%)
Jun 27, 2011 48.27 49.22 48.27 49.20 13,092 +0.44(+0.90%)
Jun 24, 2011 48.76 49.26 48.75 48.76 5,862 -0.94(-1.89%)
Jun 23, 2011 49.95 49.95 48.12 49.70 24,474 -1.83(-3.55%)
Jun 22, 2011 51.41 51.54 50.84 51.52 1,276 +0.71(+1.40%)
Jun 20, 2011 50.25 50.81 50.81 50.81 1,701 +0.22(+0.43%)
Jun 17, 2011 51.27 51.29 50.59 50.59 16,831 -0.76(-1.48%)
Jun 16, 2011 52.12 52.18 50.73 51.35 10,461 +0.23(+0.45%)
Jun 15, 2011 53.14 53.14 51.11 51.12 13,229 -1.40(-2.67%)
Jun 14, 2011 53.93 53.98 52.52 52.52 1,724 +0.10(+0.19%)
Jun 13, 2011 54.09 54.09 52.42 52.42 2,692 -1.84(-3.39%)
Jun 10, 2011 53.69 54.32 53.69 54.26 713 -0.02(-0.03%)
Jun 09, 2011 53.32 54.28 53.26 54.28 2,493 +0.71(+1.33%)
Jun 08, 2011 53.51 53.56 53.42 53.56 3,019 +0.50(+0.94%)
Jun 07, 2011 53.11 53.11 52.77 53.06 3,874 +0.28(+0.53%)
Jun 06, 2011 53.06 53.06 52.75 52.78 15,115 -0.38(-0.71%)
Jun 03, 2011 53.32 53.40 53.07 53.16 3,736 +1.06(+2.03%)
May 24, 2011 52.24 52.24 51.77 52.10 2,462 +0.97(+1.90%)
May 23, 2011 51.40 51.40 51.12 51.13 923 -1.11(-2.12%)
May 20, 2011 52.17 52.24 52.17 52.24 584 +0.31(+0.59%)
May 19, 2011 52.32 52.54 51.94 51.94 2,923 -0.45(-0.85%)
May 18, 2011 51.75 52.71 51.75 52.38 3,093 +1.23(+2.40%)
May 17, 2011 50.82 51.16 50.28 51.16 5,288 -0.27(-0.52%)
May 16, 2011 52.19 52.19 51.42 51.42 26,460 -0.79(-1.51%)
May 13, 2011 51.94 52.21 51.91 52.21 51,155 +0.26(+0.50%)
May 12, 2011 51.70 52.17 50.93 51.95 9,386 -0.09(-0.17%)
May 11, 2011 53.53 53.53 51.41 52.04 63,324 -1.79(-3.32%)
May 10, 2011 53.35 53.92 53.14 53.83 5,191 +0.49(+0.92%)
May 09, 2011 51.30 53.48 51.30 53.34 7,006 +1.69(+3.27%)
May 06, 2011 51.58 52.96 51.58 51.65 8,635 +0.36(+0.70%)
May 05, 2011 54.13 54.35 51.29 51.29 39,152 -4.57(-8.19%)
May 04, 2011 56.35 56.56 55.48 55.87 6,034 -0.77(-1.36%)
May 03, 2011 57.74 57.74 56.44 56.64 52,145 -1.10(-1.91%)
May 02, 2011 57.74 57.74 57.74 57.74 5,329 -0.62(-1.05%)
Apr 29, 2011 57.61 58.36 57.61 58.36 106,785 +1.14(+1.99%)
Apr 28, 2011 58.30 58.30 57.22 57.22 5,972 -0.80(-1.38%)
Apr 27, 2011 57.70 58.02 57.22 58.02 9,333 +0.35(+0.61%)
Apr 26, 2011 57.20 57.71 57.20 57.67 10,382 +0.23(+0.40%)
Apr 25, 2011 57.54 57.73 57.25 57.44 13,790 -0.00(-0.00%)
Apr 21, 2011 57.21 57.44 57.20 57.44 2,058 +0.36(+0.63%)
Apr 20, 2011 57.03 57.57 56.85 57.08 7,259 +1.00(+1.78%)
Apr 19, 2011 56.13 56.52 56.08 56.08 5,421 -0.28(-0.49%)
Apr 18, 2011 56.40 56.40 55.87 56.35 4,381 -0.58(-1.02%)
Apr 15, 2011 56.08 56.98 56.08 56.94 54,624 +0.55(+0.97%)
Apr 14, 2011 56.42 56.65 56.05 56.39 6,695 +0.28(+0.50%)
Apr 13, 2011 56.06 56.64 55.64 56.11 33,798 +0.36(+0.65%)
Apr 12, 2011 56.19 56.19 55.58 55.75 4,824 -1.69(-2.94%)
Apr 11, 2011 58.20 58.20 57.04 57.44 10,444 -1.07(-1.83%)
Apr 08, 2011 57.81 58.51 57.81 58.51 1,661 +1.22(+2.13%)
Apr 07, 2011 57.23 57.35 56.74 57.29 6,432 +0.26(+0.46%)
Apr 06, 2011 56.68 57.05 56.68 57.03 978 +0.23(+0.41%)
Apr 05, 2011 56.63 56.80 56.63 56.80 1,971 +0.58(+1.03%)
Apr 04, 2011 56.40 56.72 56.14 56.22 1,553 -0.05(-0.08%)
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.