Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.27 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 45.01 45.01 44.44 44.44 10,543 +0.26(+0.59%)
Oct 29, 2010 44.18 44.18 44.18 44.18 456 +0.05(+0.11%)
Oct 28, 2010 44.13 44.13 44.13 44.13 200 +0.06(+0.13%)
Oct 27, 2010 43.84 44.07 43.67 44.07 1,948 -0.15(-0.35%)
Oct 25, 2010 44.06 44.23 44.06 44.23 200 +0.32(+0.73%)
Oct 22, 2010 43.91 43.91 43.91 43.91 343 +0.37(+0.86%)
Oct 21, 2010 44.26 44.26 43.54 43.54 12,477 -0.74(-1.67%)
Oct 20, 2010 43.54 44.35 43.54 44.28 6,938 +1.09(+2.53%)
Oct 19, 2010 43.59 43.87 43.18 43.18 1,001 -1.43(-3.20%)
Oct 18, 2010 44.33 44.64 44.32 44.61 65,203 +0.90(+2.06%)
Oct 15, 2010 44.81 44.81 43.71 43.71 2,922 -0.96(-2.15%)
Oct 14, 2010 44.75 44.86 44.50 44.67 2,595 -0.09(-0.21%)
Oct 13, 2010 44.83 44.94 44.74 44.76 5,358 +0.48(+1.09%)
Oct 12, 2010 44.28 44.28 44.28 44.28 100 -0.02(-0.06%)
Oct 11, 2010 44.30 44.30 44.30 44.30 510 +0.20(+0.46%)
Oct 08, 2010 44.10 44.11 43.20 44.10 1,362 +0.92(+2.13%)
Oct 07, 2010 44.01 44.01 43.16 43.18 4,947 -0.72(-1.64%)
Oct 06, 2010 43.55 43.90 43.55 43.90 462 +0.20(+0.46%)
Oct 05, 2010 43.42 43.83 43.38 43.70 6,046 +0.52(+1.20%)
Oct 04, 2010 43.64 43.64 43.13 43.18 14,585 -0.15(-0.35%)
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.