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 (%)
Sep 28, 2018 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 27, 2018 27.48 27.64 27.48 27.60 1,569 -0.02(-0.07%)
Sep 26, 2018 27.12 27.62 27.12 27.62 5,167 -0.09(-0.32%)
Sep 25, 2018 27.57 27.71 27.57 27.71 14,458 +0.39(+1.43%)
Sep 24, 2018 27.30 27.32 27.30 27.32 3,704 +0.47(+1.75%)
Sep 21, 2018 26.85 26.85 26.85 26.85 100 +0.00(+0.00%)
Sep 20, 2018 26.85 26.85 26.85 0 +0.00(+0.00%)
Sep 19, 2018 26.77 26.85 26.77 26.85 201 +0.28(+1.06%)
Sep 18, 2018 26.57 26.57 26.57 26.57 227 +0.42(+1.60%)
Sep 17, 2018 26.15 26.15 26.15 26.15 579 -0.50(-1.88%)
Sep 14, 2018 26.65 26.65 26.65 26.65 100 -0.00(-0.01%)
Sep 13, 2018 26.65 26.65 26.65 26.65 221 -0.03(-0.10%)
Sep 12, 2018 26.68 26.68 26.68 0 +0.00(+0.00%)
Sep 11, 2018 26.68 26.68 26.68 26.68 600 +0.71(+2.73%)
Sep 10, 2018 25.97 25.97 25.97 25.97 255 +0.03(+0.13%)
Sep 07, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Sep 06, 2018 25.79 25.94 25.79 25.94 1,136 -0.63(-2.37%)
Sep 05, 2018 26.57 26.57 26.57 26.57 210 +0.05(+0.19%)
Sep 04, 2018 26.52 26.52 26.52 26.52 200 +1.04(+4.07%)
Aug 31, 2018 25.48 25.48 25.48 0 +0.00(+0.00%)
Aug 30, 2018 25.48 25.48 25.48 25.48 2 +0.00(+0.00%)
Aug 29, 2018 25.48 25.48 25.48 25.48 102 -0.58(-2.22%)
Aug 28, 2018 26.06 26.06 26.06 26.06 4 +0.00(+0.00%)
Aug 27, 2018 26.08 26.08 26.06 26.06 400 +0.69(+2.72%)
Aug 24, 2018 25.37 25.37 25.37 0 +0.00(+0.00%)
Aug 23, 2018 25.37 25.37 3 +0.00(+0.00%)
Aug 22, 2018 25.37 25.37 25.37 25.37 184 -0.10(-0.40%)
Aug 21, 2018 25.48 25.48 44 +0.00(+0.00%)
Aug 20, 2018 25.48 25.48 25.48 25.48 556 +0.65(+2.63%)
Aug 17, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Aug 16, 2018 24.82 24.82 24.82 24.82 37 +0.00(+0.00%)
Aug 15, 2018 25.30 25.30 24.82 24.82 352 -0.71(-2.78%)
Aug 14, 2018 25.53 25.53 25.53 0 +0.00(+0.00%)
Aug 13, 2018 25.37 25.53 25.31 25.53 1,101 -0.36(-1.39%)
Aug 10, 2018 25.89 25.89 25.89 25.89 100 -0.00(-0.01%)
Aug 09, 2018 25.89 25.89 2 +0.00(+0.00%)
Aug 08, 2018 25.79 25.89 25.79 25.89 233 +0.35(+1.36%)
Aug 07, 2018 25.55 25.55 25.55 25.55 1 +0.00(+0.00%)
Aug 06, 2018 25.55 25.55 1 +0.00(+0.00%)
Aug 03, 2018 25.55 25.55 25.55 25.55 100 +0.00(+0.00%)
Aug 02, 2018 25.55 25.55 25.55 0 +0.00(+0.00%)
Aug 01, 2018 25.56 25.57 25.55 25.55 2,226 -0.12(-0.49%)
Jul 31, 2018 25.67 25.67 25.67 25.67 32 +0.00(+0.00%)
Jul 30, 2018 25.67 25.67 25.67 25.67 4 +0.00(+0.00%)
Jul 27, 2018 25.67 25.67 25.67 0 +0.00(+0.00%)
Jul 20, 2018 25.67 25.67 25.67 0 +0.06(+0.23%)
Jul 19, 2018 25.56 25.62 25.56 25.61 6,752 +0.16(+0.63%)
Jul 16, 2018 25.45 25.45 25.45 2 -0.62(-2.38%)
Jul 13, 2018 25.96 26.07 25.96 26.07 720 +0.37(+1.44%)
Jul 12, 2018 25.81 25.81 25.70 25.70 1,203 +0.13(+0.49%)
Jul 11, 2018 26.01 26.01 25.58 25.58 1,521 -1.46(-5.41%)
Jul 09, 2018 27.04 27.04 27.04 8 +0.13(+0.48%)
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.