Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.11 -0.15 (-0.32%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 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 12,019 +0.30(+2.16%)
Jun 25, 2020 14.10 14.10 14.10 14.10 14 +0.00(+0.00%)
Jun 24, 2020 14.10 14.10 9 +0.00(+0.00%)
Jun 23, 2020 15.05 15.05 14.10 14.10 213 +0.42(+3.10%)
Jun 22, 2020 13.68 13.68 17 +0.00(+0.00%)
Jun 19, 2020 13.68 13.68 13.68 13.68 100 +0.00(+0.00%)
Jun 18, 2020 13.68 13.68 13.68 13.68 550 -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 15.05 15.05 15.05 15.05 3 +0.00(+0.00%)
Jun 10, 2020 15.05 15.05 15.05 15.05 1,506 -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 1,696 +0.23(+1.53%)
Jun 05, 2020 12.82 14.98 12.82 14.98 801 +2.16(+16.82%)
Jun 04, 2020 13.12 13.12 12.82 12.82 807 +0.89(+7.45%)
Jun 03, 2020 11.93 11.93 55 +0.00(+0.00%)
Jun 02, 2020 11.93 11.93 11.93 11.93 27 +0.00(+0.00%)
May 29, 2020 11.93 11.93 11.93 0 +0.00(+0.00%)
May 28, 2020 11.50 11.93 11.50 11.93 1,166 -1.05(-8.08%)
May 27, 2020 12.98 12.98 55 +0.00(+0.00%)
May 26, 2020 12.98 12.98 12 +0.00(+0.00%)
May 22, 2020 12.98 12.98 12.98 12.98 100 +0.00(+0.00%)
May 21, 2020 12.98 12.98 11 +0.00(+0.00%)
May 20, 2020 13.48 13.48 12.92 12.98 1,674 -0.87(-6.27%)
May 19, 2020 13.85 13.85 13.85 13.85 134 +0.87(+6.69%)
May 18, 2020 12.48 13.48 12.48 12.98 1,214 +1.69(+14.97%)
May 14, 2020 11.29 11.29 11.29 0 -1.79(-13.69%)
May 13, 2020 12.94 13.08 12.94 13.08 2,013 +1.10(+9.17%)
May 12, 2020 11.98 11.98 11.98 11.98 114 -0.71(-5.59%)
May 11, 2020 12.69 12.69 12.69 12.69 2 +0.00(+0.00%)
May 08, 2020 12.69 12.69 12.69 12.69 100 +0.00(+0.00%)
May 07, 2020 11.51 12.69 11.51 12.69 1,395 +1.67(+15.13%)
May 06, 2020 10.65 11.51 10.28 11.02 1,528 -1.90(-14.68%)
May 05, 2020 12.48 12.92 12.48 12.92 732 +0.85(+7.03%)
May 04, 2020 12.07 12.07 12.07 12.07 56 +0.00(+0.00%)
May 01, 2020 12.07 12.07 12.07 12.07 100 +0.00(+0.00%)
Apr 30, 2020 12.07 12.07 12.07 12.07 94 +0.00(+0.00%)
Apr 29, 2020 12.07 12.07 12.07 12.07 111 +0.00(+0.00%)
Apr 28, 2020 11.54 12.07 11.54 12.07 326 +1.58(+15.03%)
Apr 27, 2020 10.49 10.49 10.49 10.49 569 -1.68(-13.78%)
Apr 24, 2020 12.17 12.17 12.17 12.17 100 +0.00(+0.00%)
Apr 23, 2020 12.17 12.17 12.17 12.17 303 +0.01(+0.08%)
Apr 22, 2020 12.16 12.16 12.16 12.16 3 +0.00(+0.00%)
Apr 21, 2020 11.58 12.17 11.58 12.16 8,514 +0.15(+1.25%)
Apr 20, 2020 11.48 12.01 11.48 12.01 294 +0.05(+0.44%)
Apr 17, 2020 12.53 12.53 11.96 11.96 701 -0.52(-4.18%)
Apr 16, 2020 13.23 13.23 12.48 12.48 270 -0.14(-1.11%)
Apr 15, 2020 12.62 12.62 12.62 12.62 100 +0.60(+4.98%)
Apr 14, 2020 12.42 12.76 11.72 12.02 13,689 -0.37(-2.98%)
Apr 13, 2020 12.39 12.39 12.39 12.39 11 +0.00(+0.00%)
Apr 09, 2020 12.39 12.39 12.39 12.39 500 +1.12(+9.92%)
Apr 08, 2020 11.27 11.27 11.27 11.27 282 -0.03(-0.24%)
Apr 07, 2020 11.30 11.30 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.