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 (%)
Sep 28, 2012 49.59 49.94 49.56 49.66 20,306 +0.30(+0.61%)
Sep 27, 2012 48.57 49.36 48.55 49.36 60,982 +0.79(+1.62%)
Sep 26, 2012 48.52 48.62 48.32 48.57 7,695 -0.52(-1.06%)
Sep 25, 2012 49.65 49.65 48.96 49.09 32,451 -0.08(-0.16%)
Sep 24, 2012 49.12 49.19 48.89 49.17 11,137 -0.48(-0.96%)
Sep 21, 2012 49.66 49.71 49.65 49.65 20,324 +0.45(+0.91%)
Sep 20, 2012 48.82 49.20 48.82 49.20 11,022 +0.19(+0.39%)
Sep 19, 2012 49.69 49.69 48.86 49.01 45,475 -1.08(-2.15%)
Sep 18, 2012 50.37 50.57 50.08 50.09 46,249 +0.02(+0.04%)
Sep 17, 2012 51.82 51.95 50.07 50.07 13,764 -1.77(-3.41%)
Sep 14, 2012 51.84 52.15 51.84 51.84 11,969 +0.59(+1.15%)
Sep 13, 2012 50.93 51.50 50.92 51.25 25,952 +0.28(+0.55%)
Sep 12, 2012 50.82 51.92 50.81 50.97 172,348 +0.08(+0.16%)
Sep 11, 2012 50.72 50.91 50.72 50.89 25,914 +0.36(+0.71%)
Sep 10, 2012 50.44 50.70 50.42 50.53 6,299 -0.16(-0.32%)
Sep 07, 2012 50.03 50.69 50.03 50.69 6,084 +0.66(+1.32%)
Sep 06, 2012 50.49 50.73 50.03 50.03 16,509 +0.02(+0.04%)
Sep 05, 2012 50.32 50.32 49.93 50.01 19,895 -0.37(-0.73%)
Sep 04, 2012 50.52 50.69 50.24 50.38 4,778 -0.23(-0.46%)
Aug 31, 2012 50.27 50.61 50.22 50.61 7,484 +0.62(+1.25%)
Aug 30, 2012 49.83 49.99 49.64 49.99 70,888 -0.06(-0.12%)
Aug 29, 2012 50.13 50.13 49.83 50.05 27,943 +0.13(+0.26%)
Aug 27, 2012 49.92 49.94 49.77 49.92 4,287 -0.24(-0.48%)
Aug 24, 2012 50.55 50.74 49.95 50.16 19,836 -0.05(-0.10%)
Aug 23, 2012 50.94 51.05 50.21 50.21 38,868 -0.57(-1.13%)
Aug 22, 2012 50.48 50.84 50.47 50.78 9,922 +0.35(+0.70%)
Aug 21, 2012 50.48 50.99 50.43 50.43 9,249 +0.36(+0.72%)
Aug 20, 2012 49.92 50.07 49.92 50.07 8,413 -0.19(-0.38%)
Aug 17, 2012 49.92 50.26 49.87 50.26 16,894 +0.33(+0.66%)
Aug 16, 2012 49.78 49.95 49.61 49.93 982 +0.46(+0.92%)
Aug 15, 2012 49.40 49.47 49.40 49.47 303 +0.53(+1.08%)
Aug 14, 2012 48.94 48.94 48.94 48.94 20,278 -0.07(-0.14%)
Aug 13, 2012 49.02 49.02 48.77 49.01 8,215 -0.15(-0.30%)
Aug 10, 2012 49.09 49.26 49.02 49.16 18,676 -0.44(-0.88%)
Aug 09, 2012 49.83 49.83 49.56 49.60 2,809 +0.23(+0.46%)
Aug 08, 2012 49.31 49.42 49.15 49.37 22,979 +0.30(+0.61%)
Aug 07, 2012 48.93 49.10 48.93 49.07 14,938 +0.71(+1.47%)
Aug 06, 2012 48.34 48.42 48.30 48.36 48,502 +0.33(+0.69%)
Aug 03, 2012 47.72 48.21 47.72 48.03 18,039 +1.17(+2.49%)
Aug 02, 2012 47.00 47.00 46.64 46.87 10,675 -0.50(-1.05%)
Aug 01, 2012 47.01 47.37 45.63 47.36 11,849 +0.28(+0.59%)
Jul 31, 2012 48.01 48.01 47.08 47.09 35,480 -0.73(-1.52%)
Jul 30, 2012 47.80 47.90 47.80 47.81 17,996 +0.27(+0.57%)
Jul 27, 2012 47.48 47.54 47.48 47.54 200 +0.25(+0.53%)
Jul 26, 2012 47.31 47.40 46.99 47.29 4,975 +0.19(+0.40%)
Jul 25, 2012 46.53 47.12 46.47 47.11 8,709 +0.54(+1.16%)
Jul 24, 2012 46.93 46.93 46.51 46.57 38,159 -0.54(-1.14%)
Jul 23, 2012 47.42 47.42 46.17 47.11 29,722 -1.27(-2.62%)
Jul 20, 2012 48.19 48.37 48.02 48.37 17,164 -0.01(-0.02%)
Jul 19, 2012 48.08 48.70 47.94 48.38 36,184 +0.92(+1.94%)
Jul 18, 2012 47.12 47.46 47.12 47.46 17,688 +0.22(+0.47%)
Jul 17, 2012 46.97 47.24 46.97 47.24 2,485 +0.28(+0.60%)
Jul 16, 2012 47.03 47.03 46.90 46.97 10,365 +0.62(+1.34%)
Jul 13, 2012 46.45 46.45 46.25 46.35 1,702 +0.65(+1.42%)
Jul 12, 2012 45.28 45.84 44.59 45.70 2,591 +0.43(+0.95%)
Jul 11, 2012 44.78 45.33 44.78 45.27 37,653 +0.22(+0.49%)
Jul 10, 2012 45.55 45.55 45.01 45.05 60,953 -0.66(-1.44%)
Jul 09, 2012 45.16 45.71 45.12 45.71 55,678 +1.07(+2.39%)
Jul 06, 2012 45.24 45.31 44.62 44.64 7,919 -1.34(-2.91%)
Jul 05, 2012 46.08 46.11 45.28 45.98 4,385 +0.21(+0.46%)
Jul 03, 2012 45.17 45.88 45.03 45.77 35,744 +1.76(+3.99%)
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.