Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.42 +0.17 (+0.35%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.74 14.74 26 +0.00(+0.00%)
Jun 29, 2020 14.43 14.75 14.43 14.74 511 +0.33(+2.29%)
Jun 26, 2020 14.41 14.41 14.41 14.41 12,013 +0.30(+2.16%)
Jun 25, 2020 14.11 14.11 14.11 14.11 14 +0.00(+0.00%)
Jun 24, 2020 14.11 14.11 9 +0.00(+0.00%)
Jun 23, 2020 15.05 15.05 14.11 14.11 213 +0.42(+3.10%)
Jun 22, 2020 13.69 13.69 17 +0.00(+0.00%)
Jun 19, 2020 13.69 13.69 13.69 13.69 100 +0.00(+0.00%)
Jun 18, 2020 13.69 13.69 13.69 13.69 550 -1.47(-9.69%)
Jun 17, 2020 15.15 15.15 11 +0.00(+0.00%)
Jun 16, 2020 15.15 15.15 15.15 15.15 45 +0.00(+0.00%)
Jun 15, 2020 15.15 15.15 15.15 15.15 15 +0.00(+0.00%)
Jun 12, 2020 15.15 15.15 15.15 15.15 100 +0.09(+0.62%)
Jun 11, 2020 15.06 15.06 15.06 15.06 3 +0.00(+0.00%)
Jun 10, 2020 15.06 15.06 15.06 15.06 1,505 -0.15(-1.01%)
Jun 09, 2020 15.21 15.21 15.21 15.21 46 +0.00(+0.00%)
Jun 08, 2020 15.22 15.33 15.21 15.21 1,695 +0.23(+1.53%)
Jun 05, 2020 12.83 14.98 12.83 14.98 800 +2.16(+16.82%)
Jun 04, 2020 13.13 13.13 12.83 12.83 806 +0.89(+7.45%)
Jun 03, 2020 11.94 11.94 55 +0.00(+0.00%)
Jun 02, 2020 11.94 11.94 11.94 11.94 27 +0.00(+0.00%)
May 29, 2020 11.94 11.94 11.94 0 +0.00(+0.00%)
May 28, 2020 11.51 11.94 11.51 11.94 1,166 -1.05(-8.08%)
May 27, 2020 12.99 12.99 55 +0.00(+0.00%)
May 26, 2020 12.99 12.99 12 +0.00(+0.00%)
May 22, 2020 12.99 12.99 12.99 12.99 100 +0.00(+0.00%)
May 21, 2020 12.99 12.99 11 +0.00(+0.00%)
May 20, 2020 13.49 13.49 12.92 12.99 1,673 -0.87(-6.27%)
May 19, 2020 13.85 13.85 13.85 13.85 134 +0.87(+6.69%)
May 18, 2020 12.49 13.49 12.49 12.99 1,214 +1.69(+14.97%)
May 14, 2020 11.29 11.29 11.29 0 -1.79(-13.69%)
May 13, 2020 12.95 13.09 12.95 13.09 2,012 +1.10(+9.17%)
May 12, 2020 11.99 11.99 11.99 11.99 114 -0.71(-5.59%)
May 11, 2020 12.70 12.70 12.70 12.70 2 +0.00(+0.00%)
May 08, 2020 12.70 12.70 12.70 12.70 100 +0.00(+0.00%)
May 07, 2020 11.52 12.70 11.52 12.70 1,394 +1.67(+15.13%)
May 06, 2020 10.66 11.52 10.29 11.03 1,527 -1.90(-14.68%)
May 05, 2020 12.49 12.93 12.49 12.93 731 +0.85(+7.03%)
May 04, 2020 12.08 12.08 12.08 12.08 56 +0.00(+0.00%)
May 01, 2020 12.08 12.08 12.08 12.08 100 +0.00(+0.00%)
Apr 30, 2020 12.08 12.08 12.08 12.08 94 +0.00(+0.00%)
Apr 29, 2020 12.08 12.08 12.08 12.08 111 +0.00(+0.00%)
Apr 28, 2020 11.55 12.08 11.55 12.08 326 +1.58(+15.03%)
Apr 27, 2020 10.50 10.50 10.50 10.50 569 -1.68(-13.78%)
Apr 24, 2020 12.18 12.18 12.18 12.18 100 +0.00(+0.00%)
Apr 23, 2020 12.18 12.18 12.18 12.18 303 +0.01(+0.08%)
Apr 22, 2020 12.17 12.17 12.17 12.17 3 +0.00(+0.00%)
Apr 21, 2020 11.59 12.18 11.59 12.17 8,510 +0.15(+1.25%)
Apr 20, 2020 11.49 12.02 11.49 12.02 294 +0.05(+0.44%)
Apr 17, 2020 12.54 12.54 11.96 11.96 700 -0.52(-4.18%)
Apr 16, 2020 13.24 13.24 12.49 12.49 270 -0.14(-1.11%)
Apr 15, 2020 12.63 12.63 12.63 12.63 100 +0.60(+4.98%)
Apr 14, 2020 12.43 12.77 11.73 12.03 13,682 -0.37(-2.98%)
Apr 13, 2020 12.40 12.40 12.40 12.40 11 +0.00(+0.00%)
Apr 09, 2020 12.40 12.40 12.40 12.40 500 +1.12(+9.92%)
Apr 08, 2020 11.28 11.28 11.28 11.28 282 -0.03(-0.24%)
Apr 07, 2020 11.31 11.31 94 +0.00(+0.00%)
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.