Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.13 -0.13 (-0.27%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 50.21 51.45 50.21 51.41 6,436 +1.26(+2.52%)
Jan 28, 2011 50.28 50.56 50.15 50.15 25,640 +0.94(+1.91%)
Jan 27, 2011 49.92 49.92 49.21 49.21 3,189 -1.50(-2.95%)
Jan 26, 2011 48.50 50.71 48.50 50.71 1,090 +2.46(+5.09%)
Jan 25, 2011 48.92 48.92 48.25 48.25 508 -1.14(-2.30%)
Jan 24, 2011 49.66 49.66 49.07 49.39 7,672 -0.47(-0.94%)
Jan 21, 2011 49.70 49.87 49.70 49.86 4,407 +0.92(+1.87%)
Jan 20, 2011 49.47 49.47 48.94 48.94 1,185 -0.64(-1.29%)
Jan 19, 2011 49.59 50.03 49.58 49.58 6,595 -0.09(-0.18%)
Jan 18, 2011 49.67 49.67 49.67 49.67 101 -0.10(-0.20%)
Jan 14, 2011 49.18 49.77 49.18 49.77 901 +0.14(+0.28%)
Jan 13, 2011 49.77 49.88 49.29 49.63 2,221 +0.00(+0.00%)
Jan 12, 2011 49.54 50.12 49.54 49.63 24,353 +0.46(+0.93%)
Jan 11, 2011 48.92 49.46 48.92 49.17 6,950 +0.46(+0.95%)
Jan 10, 2011 48.53 48.78 48.53 48.71 705 +0.87(+1.83%)
Jan 07, 2011 48.22 48.22 47.72 47.83 580 -0.41(-0.85%)
Jan 06, 2011 49.42 49.42 48.24 48.24 8,972 -0.64(-1.31%)
Jan 05, 2011 49.41 49.42 48.09 48.88 8,591 -0.13(-0.26%)
Jan 04, 2011 50.47 50.47 48.12 49.01 2,030 -1.68(-3.31%)
Jan 03, 2011 49.36 50.70 49.36 50.69 680 +1.95(+3.99%)
Dec 31, 2010 48.61 49.52 48.39 48.74 13,582 +0.73(+1.53%)
Dec 30, 2010 48.41 48.50 47.93 48.01 11,884 -1.10(-2.24%)
Dec 29, 2010 48.25 49.16 48.25 49.11 4,394 +0.56(+1.15%)
Dec 28, 2010 49.33 49.33 48.55 48.55 3,922 -1.19(-2.39%)
Dec 27, 2010 48.92 49.74 48.27 49.74 6,078 +1.02(+2.09%)
Dec 23, 2010 48.27 48.73 48.27 48.72 18,191 +0.31(+0.64%)
Dec 22, 2010 48.59 48.59 48.02 48.41 11,181 +0.48(+1.00%)
Dec 21, 2010 47.55 48.22 47.55 47.93 20,492 +0.31(+0.65%)
Dec 20, 2010 47.00 48.06 47.00 47.62 8,391 +0.49(+1.05%)
Dec 17, 2010 47.22 47.23 46.43 47.13 106,841 -0.01(-0.03%)
Dec 16, 2010 46.93 47.16 46.93 47.15 54,205 -0.01(-0.02%)
Dec 15, 2010 46.44 47.37 46.44 47.16 8,078 -0.29(-0.61%)
Dec 14, 2010 46.83 47.44 46.83 47.44 4,719 +0.47(+1.00%)
Dec 13, 2010 46.30 47.22 46.30 46.97 1,702 +0.34(+0.73%)
Dec 10, 2010 46.89 46.89 46.63 46.63 600 -0.00(-0.00%)
Dec 09, 2010 47.91 47.91 46.35 46.64 3,711 -0.26(-0.55%)
Dec 08, 2010 46.50 46.90 46.50 46.90 3,168 +0.37(+0.79%)
Dec 07, 2010 47.37 47.37 46.53 46.53 12,563 -0.16(-0.33%)
Dec 06, 2010 47.18 47.18 46.61 46.68 1,425 -0.14(-0.31%)
Dec 03, 2010 46.60 46.96 46.60 46.83 7,660 +0.59(+1.27%)
Dec 02, 2010 45.55 46.34 45.55 46.24 20,558 +0.42(+0.92%)
Dec 01, 2010 45.41 45.84 45.13 45.82 28,954 +1.51(+3.40%)
Nov 30, 2010 44.49 44.49 44.31 44.31 11,281 -0.64(-1.42%)
Nov 29, 2010 44.41 44.95 44.40 44.95 3,237 +0.65(+1.46%)
Nov 26, 2010 45.01 45.01 44.30 44.30 410 -0.17(-0.39%)
Nov 24, 2010 43.43 44.47 44.47 44.47 1,864 +1.01(+2.33%)
Nov 23, 2010 43.01 43.48 43.01 43.46 1,089 -0.02(-0.05%)
Nov 22, 2010 43.48 43.48 43.48 43.48 480 -0.26(-0.59%)
Nov 19, 2010 43.51 43.77 43.51 43.74 2,147 -0.42(-0.96%)
Nov 18, 2010 44.11 44.16 44.11 44.16 366 +0.94(+2.16%)
Nov 17, 2010 43.35 43.35 43.07 43.23 2,664 -0.33(-0.75%)
Nov 16, 2010 43.70 43.78 43.51 43.55 9,956 -1.42(-3.15%)
Nov 15, 2010 45.12 45.23 44.97 44.97 12,100 +0.13(+0.29%)
Nov 12, 2010 44.91 45.01 44.78 44.84 10,819 -1.93(-4.12%)
Nov 11, 2010 46.80 46.80 46.50 46.77 3,078 -0.19(-0.40%)
Nov 10, 2010 45.93 46.96 45.93 46.96 34,037 +0.51(+1.10%)
Nov 09, 2010 47.95 47.95 46.45 46.45 37,918 -0.20(-0.44%)
Nov 08, 2010 46.12 46.66 46.12 46.65 3,789 +0.62(+1.36%)
Nov 05, 2010 46.19 46.34 46.03 46.03 5,508 -0.29(-0.63%)
Nov 04, 2010 47.71 47.71 46.01 46.32 6,601 +0.38(+0.83%)
Nov 03, 2010 45.27 45.94 44.96 45.94 1,512 +0.98(+2.18%)
Nov 02, 2010 44.84 45.02 44.84 44.96 3,683 +0.52(+1.17%)
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.