Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.38 +0.13 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.26 36.30 36.18 36.18 9,179 -1.73(-4.56%)
Nov 26, 2014 38.05 37.91 37.91 37.91 15,116 -0.12(-0.32%)
Nov 25, 2014 38.71 38.71 38.00 38.03 69,567 -0.50(-1.30%)
Nov 24, 2014 38.58 38.85 38.43 38.53 82,858 -0.25(-0.64%)
Nov 21, 2014 38.84 38.84 38.51 38.78 22,247 +0.31(+0.81%)
Nov 20, 2014 38.23 38.59 38.20 38.47 36,767 +0.44(+1.16%)
Nov 19, 2014 38.18 38.44 38.02 38.03 45,840 -0.06(-0.16%)
Nov 18, 2014 38.17 38.21 38.07 38.09 22,853 -0.32(-0.83%)
Nov 17, 2014 38.16 38.51 38.16 38.41 32,987 -0.14(-0.36%)
Nov 14, 2014 38.57 38.65 38.54 38.55 42,944 +0.68(+1.79%)
Nov 13, 2014 38.44 38.44 37.87 37.87 72,858 -1.09(-2.80%)
Nov 12, 2014 39.37 39.37 38.89 38.96 65,716 -0.27(-0.69%)
Nov 11, 2014 39.15 39.36 38.96 39.23 30,692 +0.13(+0.33%)
Nov 10, 2014 39.80 39.80 39.08 39.10 51,736 -0.47(-1.19%)
Nov 07, 2014 39.63 39.79 39.56 39.57 13,007 +0.22(+0.56%)
Nov 06, 2014 39.09 39.42 39.09 39.35 24,975 +0.02(+0.05%)
Nov 05, 2014 39.46 39.46 39.33 39.33 2,574 +0.26(+0.67%)
Nov 04, 2014 39.19 39.19 38.96 39.07 14,833 -0.56(-1.41%)
Nov 03, 2014 39.63 39.63 39.63 39.63 2,731 -0.66(-1.63%)
Oct 31, 2014 39.83 40.29 39.70 40.29 24,644 -0.01(-0.03%)
Oct 30, 2014 40.36 40.58 40.13 40.30 20,070 -0.37(-0.91%)
Oct 29, 2014 40.58 40.87 40.58 40.67 94,716 +0.49(+1.22%)
Oct 28, 2014 40.18 40.18 40.18 40.18 10,739 +0.30(+0.76%)
Oct 27, 2014 39.50 39.88 39.95 39.87 8,460 -0.08(-0.19%)
Oct 24, 2014 39.85 40.05 39.85 39.95 527,058 -0.35(-0.87%)
Oct 23, 2014 40.23 40.47 40.17 40.30 683,657 +0.74(+1.87%)
Oct 22, 2014 40.13 40.13 39.56 39.56 438,289 -0.75(-1.86%)
Oct 21, 2014 39.91 40.31 39.91 40.31 9,917 +0.47(+1.18%)
Oct 20, 2014 39.82 40.01 39.68 39.84 18,718 -0.27(-0.67%)
Oct 17, 2014 40.35 40.35 40.11 40.11 29,178 +0.03(+0.07%)
Oct 16, 2014 39.35 40.62 39.66 40.08 32,792 +0.42(+1.06%)
Oct 15, 2014 39.90 39.90 39.46 39.66 9,019 -0.61(-1.51%)
Oct 14, 2014 40.72 40.73 39.93 40.27 31,672 -0.96(-2.33%)
Oct 13, 2014 41.00 41.32 41.00 41.23 8,842 -0.10(-0.24%)
Oct 10, 2014 41.08 41.45 40.96 41.33 6,837 +0.09(+0.22%)
Oct 09, 2014 41.71 41.71 41.06 41.24 58,147 -0.65(-1.55%)
Oct 08, 2014 41.92 41.99 41.89 41.89 6,525 -0.36(-0.86%)
Oct 07, 2014 42.39 42.39 42.25 42.25 55,000 -0.33(-0.76%)
Oct 06, 2014 42.58 42.70 42.55 42.57 11,707 +0.46(+1.09%)
Oct 03, 2014 42.04 42.12 41.95 42.11 13,491 -0.48(-1.13%)
Oct 02, 2014 42.43 42.71 42.43 42.59 25,283 -0.23(-0.54%)
Oct 01, 2014 43.18 43.18 42.57 42.82 40,471 -0.12(-0.28%)
Sep 30, 2014 43.86 43.86 42.76 42.94 27,308 -0.81(-1.85%)
Sep 29, 2014 43.40 43.91 43.40 43.75 19,300 +0.23(+0.53%)
Sep 26, 2014 43.52 43.61 43.52 43.52 4,936 +0.08(+0.19%)
Sep 25, 2014 43.44 43.55 43.33 43.44 13,122 -0.21(-0.48%)
Sep 24, 2014 43.08 43.65 43.08 43.65 17,876 +0.26(+0.60%)
Sep 23, 2014 43.15 43.40 43.14 43.39 13,335 +0.20(+0.46%)
Sep 22, 2014 43.16 43.31 43.15 43.19 56,259 -0.43(-0.99%)
Sep 19, 2014 43.78 43.78 43.49 43.63 3,915 -0.14(-0.31%)
Sep 18, 2014 43.76 43.76 43.76 43.76 14,381 -0.39(-0.88%)
Sep 17, 2014 44.33 44.33 44.15 44.15 759 -0.13(-0.29%)
Sep 16, 2014 44.36 44.54 44.28 44.28 12,430 +0.47(+1.07%)
Sep 15, 2014 43.56 44.00 43.56 43.81 14,146 +0.02(+0.05%)
Sep 12, 2014 44.02 44.02 43.74 43.79 6,909 -0.31(-0.70%)
Sep 11, 2014 43.72 44.21 43.72 44.10 19,271 -0.05(-0.11%)
Sep 10, 2014 44.40 44.40 43.99 44.15 31,635 -0.33(-0.74%)
Sep 09, 2014 44.58 44.65 44.45 44.48 7,472 -0.44(-0.98%)
Sep 08, 2014 44.62 44.92 44.62 44.92 27,181 +0.01(+0.02%)
Sep 05, 2014 45.10 45.24 44.91 44.91 4,194 -0.31(-0.68%)
Sep 04, 2014 45.24 45.25 45.09 45.22 7,859 -0.24(-0.53%)
Sep 03, 2014 45.28 45.50 45.25 45.46 8,718 +0.37(+0.82%)
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.