Skip to main content

GS Activebeta U.S. Large Cap Equity ETF (NY: GSLC )

106.92 -0.15 (-0.14%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 106.97 107.07 106.57 107.07 198,744 +0.37(+0.35%)
Jun 24, 2024 106.98 107.46 106.70 106.70 383,324 -0.30(-0.28%)
Jun 21, 2024 107.25 107.25 106.62 107.00 212,100 -0.16(-0.15%)
Jun 20, 2024 107.65 107.75 106.76 107.16 317,682 -0.31(-0.29%)
Jun 18, 2024 107.22 107.47 107.15 107.47 168,769 +0.36(+0.34%)
Jun 17, 2024 106.06 107.39 105.92 107.11 371,274 +0.97(+0.91%)
Jun 14, 2024 105.86 106.18 105.64 106.14 160,997 -0.03(-0.03%)
Jun 13, 2024 106.37 106.37 105.64 106.17 130,219 +0.07(+0.07%)
Jun 12, 2024 106.13 106.57 105.88 106.10 169,001 +0.98(+0.93%)
Jun 11, 2024 104.62 105.15 104.20 105.13 195,573 +0.18(+0.17%)
Jun 10, 2024 104.38 104.96 104.26 104.95 137,606 +0.49(+0.47%)
Jun 07, 2024 104.38 104.98 104.22 104.46 268,999 -0.11(-0.11%)
Jun 06, 2024 104.68 104.82 104.30 104.57 176,469 -0.11(-0.10%)
Jun 05, 2024 104.02 104.70 103.58 104.68 212,924 +1.21(+1.17%)
Jun 04, 2024 103.19 103.58 102.84 103.47 208,741 +0.10(+0.10%)
Jun 03, 2024 103.78 103.78 102.42 103.37 149,660 -0.04(-0.04%)
May 31, 2024 102.81 103.43 101.68 103.41 212,825 +0.82(+0.80%)
May 30, 2024 102.86 103.05 102.36 102.59 167,885 -0.58(-0.56%)
May 29, 2024 103.11 103.47 103.11 103.17 154,761 -0.79(-0.76%)
May 28, 2024 104.26 104.26 103.51 103.96 170,790 -0.09(-0.09%)
May 24, 2024 103.67 104.20 103.56 104.05 236,990 +0.75(+0.72%)
May 23, 2024 104.66 104.66 103.10 103.30 155,653 -0.70(-0.67%)
May 22, 2024 104.29 104.35 103.65 104.00 162,093 -0.34(-0.32%)
May 21, 2024 104.02 104.36 104.00 104.34 182,701 +0.14(+0.13%)
May 20, 2024 103.99 104.46 103.99 104.20 184,795 +0.24(+0.23%)
May 17, 2024 103.95 103.99 103.59 103.96 214,317 +0.14(+0.13%)
May 16, 2024 104.18 104.40 103.82 103.82 242,616 -0.30(-0.29%)
May 15, 2024 103.27 104.20 103.27 104.12 242,453 +1.28(+1.24%)
May 14, 2024 102.31 102.89 102.29 102.84 225,124 +0.51(+0.50%)
May 13, 2024 102.81 102.81 102.17 102.33 155,997 -0.17(-0.16%)
May 10, 2024 102.49 102.75 102.23 102.50 285,448 +0.23(+0.22%)
May 09, 2024 101.63 102.28 101.63 102.28 460,827 +0.66(+0.65%)
May 08, 2024 101.26 101.80 101.26 101.62 190,971 +0.00(+0.00%)
May 07, 2024 101.80 101.93 101.55 101.62 179,179 -0.05(-0.05%)
May 06, 2024 100.98 101.67 100.97 101.67 182,940 +1.14(+1.13%)
May 03, 2024 100.60 100.77 100.07 100.53 214,946 +1.18(+1.18%)
May 02, 2024 99.11 99.54 98.31 99.35 199,411 +0.95(+0.96%)
May 01, 2024 98.62 99.93 98.37 98.41 218,846 -0.39(-0.39%)
Apr 30, 2024 100.04 100.27 98.80 98.80 164,344 -1.60(-1.59%)
Apr 29, 2024 100.33 100.50 99.86 100.39 175,615 +0.30(+0.30%)
Apr 26, 2024 99.78 100.39 99.66 100.09 164,321 +0.87(+0.87%)
Apr 25, 2024 98.38 99.37 98.12 99.22 178,550 -0.54(-0.54%)
Apr 24, 2024 99.82 100.11 99.26 99.76 248,733 +0.09(+0.09%)
Apr 23, 2024 98.95 99.82 98.92 99.67 252,386 +1.09(+1.10%)
Apr 22, 2024 98.29 99.16 97.85 98.59 990,329 +0.82(+0.84%)
Apr 19, 2024 98.46 98.68 97.54 97.77 190,524 -0.79(-0.80%)
Apr 18, 2024 98.93 99.41 98.35 98.56 323,872 -0.06(-0.06%)
Apr 17, 2024 99.63 99.75 98.44 98.62 298,519 -0.61(-0.61%)
Apr 16, 2024 99.53 99.74 98.96 99.22 282,375 -0.20(-0.20%)
Apr 15, 2024 101.40 101.52 99.27 99.42 202,966 -1.17(-1.16%)
Apr 12, 2024 101.34 101.56 100.35 100.59 229,737 -1.46(-1.43%)
Apr 11, 2024 101.69 102.31 101.00 102.05 223,354 +0.71(+0.70%)
Apr 10, 2024 101.15 101.81 101.04 101.34 266,247 -1.13(-1.10%)
Apr 09, 2024 102.73 102.79 101.50 102.47 339,463 +0.10(+0.10%)
Apr 08, 2024 102.55 102.70 102.31 102.36 2,823,732 -0.06(-0.06%)
Apr 05, 2024 101.64 102.77 101.60 102.42 758,528 +1.07(+1.05%)
Apr 04, 2024 103.35 103.49 101.34 101.36 209,095 -1.29(-1.25%)
Apr 03, 2024 102.19 102.91 102.19 102.64 2,432,350 +0.18(+0.17%)
Apr 02, 2024 102.38 102.49 102.06 102.47 714,676 -0.75(-0.72%)
Apr 01, 2024 103.66 103.66 103.03 103.21 197,404 -0.28(-0.27%)
Mar 28, 2024 103.44 103.73 103.42 103.49 206,319 -0.01(-0.01%)
Mar 27, 2024 103.07 103.50 102.74 103.50 224,603 +0.97(+0.94%)
Mar 26, 2024 103.03 103.11 102.51 102.53 335,934 -0.19(-0.18%)
Mar 25, 2024 102.82 102.98 102.72 102.72 216,828 -0.42(-0.41%)
Mar 22, 2024 103.33 103.36 103.07 103.14 232,553 -0.16(-0.16%)
Mar 21, 2024 103.46 103.62 103.28 103.31 217,314 +0.43(+0.42%)
Mar 20, 2024 102.00 102.93 101.92 102.88 222,355 +0.88(+0.87%)
Mar 19, 2024 101.13 102.03 101.08 102.00 287,526 +0.60(+0.59%)
Mar 18, 2024 101.49 101.84 101.28 101.40 280,634 +0.54(+0.53%)
Mar 15, 2024 100.70 101.21 100.60 100.86 220,801 -0.61(-0.60%)
Mar 14, 2024 102.00 102.03 100.92 101.47 185,527 -0.38(-0.37%)
Mar 13, 2024 101.89 102.08 101.56 101.85 185,527 -0.07(-0.07%)
Mar 12, 2024 101.21 102.03 100.82 101.92 180,336 +1.08(+1.08%)
Mar 11, 2024 100.72 100.94 100.28 100.83 200,618 -0.17(-0.17%)
Mar 08, 2024 101.89 102.24 100.90 101.00 218,300 -0.71(-0.69%)
Mar 07, 2024 101.19 101.84 101.14 101.71 180,087 +1.15(+1.15%)
Mar 06, 2024 100.64 100.97 100.30 100.55 198,033 +0.60(+0.60%)
Mar 05, 2024 100.52 100.62 99.53 99.96 305,343 -0.95(-0.95%)
Mar 04, 2024 100.98 101.28 100.91 100.91 359,869 -0.06(-0.06%)
Mar 01, 2024 100.25 101.05 100.20 100.97 240,079 +0.81(+0.80%)
Feb 29, 2024 100.02 100.34 99.50 100.17 266,015 +0.47(+0.47%)
Feb 28, 2024 99.61 99.82 99.50 99.70 241,863 -0.12(-0.12%)
Feb 27, 2024 99.74 99.89 99.48 99.82 308,371 +0.23(+0.23%)
Feb 26, 2024 100.00 100.09 99.59 99.59 214,386 -0.30(-0.30%)
Feb 23, 2024 100.09 100.32 99.76 99.89 271,364 +0.00(+0.00%)
Feb 22, 2024 99.05 100.03 98.95 99.89 212,844 +2.06(+2.10%)
Feb 21, 2024 97.46 97.86 97.14 97.83 396,696 +0.03(+0.03%)
Feb 20, 2024 97.86 98.05 97.39 97.80 326,596 -0.41(-0.42%)
Feb 16, 2024 98.71 98.91 98.21 98.21 221,648 -0.56(-0.56%)
Feb 15, 2024 98.33 98.83 98.25 98.76 231,343 +0.61(+0.62%)
Feb 14, 2024 97.79 98.24 97.34 98.16 207,383 +0.87(+0.90%)
Feb 13, 2024 97.20 97.65 96.67 97.28 218,655 -1.31(-1.33%)
Feb 12, 2024 98.61 99.08 98.50 98.59 261,236 -0.08(-0.08%)
Feb 09, 2024 98.25 98.73 98.11 98.67 194,917 +0.62(+0.63%)
Feb 08, 2024 97.93 98.10 97.82 98.06 235,094 +0.13(+0.13%)
Feb 07, 2024 97.58 98.09 97.43 97.93 254,701 +0.83(+0.85%)
Feb 06, 2024 97.12 97.23 96.80 97.10 235,739 +0.19(+0.19%)
Feb 05, 2024 97.16 97.23 96.48 96.91 215,460 -0.38(-0.39%)
Feb 02, 2024 96.36 97.60 96.33 97.29 279,582 +1.01(+1.05%)
Feb 01, 2024 95.37 96.29 95.24 96.28 232,868 +1.22(+1.29%)
Jan 31, 2024 96.08 96.18 95.03 95.06 246,984 -1.49(-1.54%)
Jan 30, 2024 96.38 96.65 96.36 96.55 310,733 +0.07(+0.07%)
Jan 29, 2024 95.80 96.52 95.74 96.48 240,861 +0.73(+0.76%)
Jan 26, 2024 95.72 96.09 95.61 95.75 194,766 -0.03(-0.03%)
Jan 25, 2024 95.63 95.90 95.34 95.78 422,121 +0.55(+0.57%)
Jan 24, 2024 95.86 95.93 95.19 95.23 214,901 -0.05(-0.05%)
Jan 23, 2024 95.28 95.32 94.91 95.28 207,475 +0.12(+0.13%)
Jan 22, 2024 95.11 95.37 94.99 95.16 256,228 +0.38(+0.40%)
Jan 19, 2024 93.99 94.91 93.79 94.79 531,131 +1.06(+1.14%)
Jan 18, 2024 93.23 93.77 92.91 93.72 206,437 +0.81(+0.87%)
Jan 17, 2024 92.79 93.05 92.50 92.92 262,662 -0.50(-0.53%)
Jan 16, 2024 93.36 93.70 93.08 93.41 342,660 -0.26(-0.28%)
Jan 12, 2024 93.86 94.05 93.40 93.67 226,088 +0.05(+0.05%)
Jan 11, 2024 93.71 93.85 92.80 93.62 356,841 -0.02(-0.02%)
Jan 10, 2024 93.08 93.77 93.08 93.64 277,090 +0.58(+0.62%)
Jan 09, 2024 92.63 93.23 92.57 93.07 251,002 -0.13(-0.14%)
Jan 08, 2024 91.91 93.20 91.91 93.20 294,754 +1.36(+1.48%)
Jan 05, 2024 91.68 92.32 91.59 91.83 346,706 +0.13(+0.14%)
Jan 04, 2024 91.83 92.43 91.69 91.70 311,342 -0.30(-0.32%)
Jan 03, 2024 92.31 92.49 91.92 92.00 432,534 -0.79(-0.85%)
Jan 02, 2024 92.67 92.99 92.36 92.79 1,006,290 -0.48(-0.51%)
Dec 29, 2023 93.42 93.61 92.91 93.27 316,643 -0.28(-0.30%)
Dec 28, 2023 93.49 93.68 93.46 93.54 483,336 +0.08(+0.09%)
Dec 27, 2023 93.31 93.50 93.20 93.46 254,177 +0.16(+0.17%)
Dec 26, 2023 93.05 93.49 93.05 93.31 167,058 +0.36(+0.39%)
Dec 22, 2023 92.93 93.26 92.58 92.94 411,141 +0.20(+0.21%)
Dec 21, 2023 92.46 92.79 92.02 92.74 486,627 +0.85(+0.93%)
Dec 20, 2023 92.97 93.40 91.86 91.89 310,364 -1.31(-1.40%)
Dec 19, 2023 92.72 93.20 92.72 93.20 305,592 +0.60(+0.65%)
Dec 18, 2023 92.49 92.75 92.39 92.59 303,182 +0.48(+0.52%)
Dec 15, 2023 92.12 92.39 91.98 92.12 230,443 -0.28(-0.30%)
Dec 14, 2023 92.57 92.69 91.86 92.40 219,802 +0.24(+0.26%)
Dec 13, 2023 90.92 92.19 90.88 92.16 247,546 +1.26(+1.38%)
Dec 12, 2023 90.39 90.91 90.23 90.90 170,480 +0.50(+0.56%)
Dec 11, 2023 89.86 90.46 89.86 90.40 209,677 +0.44(+0.48%)
Dec 08, 2023 89.43 90.05 89.43 89.96 267,801 +0.36(+0.40%)
Dec 07, 2023 89.23 89.67 89.22 89.61 189,361 +0.70(+0.79%)
Dec 06, 2023 89.52 89.63 88.88 88.90 279,252 -0.32(-0.35%)
Dec 05, 2023 88.93 89.39 88.89 89.22 366,991 +0.00(+0.00%)
Dec 04, 2023 88.98 89.30 88.81 89.22 215,808 -0.37(-0.41%)
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.