Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.81 +0.42 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.21 30.21 29.61 29.91 210,243 +0.63(+2.15%)
Feb 26, 2015 29.64 29.64 29.25 29.28 5,031 -0.45(-1.50%)
Feb 25, 2015 29.15 29.81 28.96 29.73 305,694 +0.73(+2.51%)
Feb 24, 2015 29.18 29.39 29.00 29.00 7,717 +0.01(+0.03%)
Feb 23, 2015 29.07 29.22 28.93 28.99 248,701 -0.37(-1.26%)
Feb 20, 2015 29.68 29.68 29.29 29.36 290,296 -0.20(-0.68%)
Feb 19, 2015 28.99 29.56 28.94 29.56 41,961 -0.04(-0.13%)
Feb 18, 2015 30.12 30.12 29.56 29.60 94,397 -0.52(-1.72%)
Feb 17, 2015 30.18 30.30 29.73 30.12 46,158 -0.06(-0.19%)
Feb 13, 2015 30.19 30.18 30.18 30.18 6,009 +0.46(+1.53%)
Feb 12, 2015 29.34 29.72 29.32 29.72 36,146 +0.93(+3.22%)
Feb 11, 2015 28.78 28.80 28.59 28.79 121,977 -0.61(-2.07%)
Feb 10, 2015 29.15 29.40 29.15 29.40 125,623 -0.47(-1.57%)
Feb 09, 2015 29.86 30.08 29.79 29.87 13,085 +0.38(+1.29%)
Feb 06, 2015 29.39 29.73 29.31 29.49 29,638 +0.34(+1.18%)
Feb 05, 2015 28.65 29.18 28.65 29.15 10,044 +0.63(+2.22%)
Feb 04, 2015 29.25 29.25 28.45 28.51 77,352 -1.13(-3.81%)
Feb 03, 2015 28.87 30.09 28.87 29.64 165,901 +1.27(+4.46%)
Feb 02, 2015 28.22 28.67 28.00 28.38 146,235 +0.64(+2.31%)
Jan 30, 2015 27.09 27.91 26.84 27.74 108,782 +0.81(+3.00%)
Jan 29, 2015 26.61 26.93 26.54 26.93 43,099 -0.01(-0.04%)
Jan 28, 2015 27.09 27.28 26.82 26.94 49,511 -0.34(-1.24%)
Jan 27, 2015 26.83 27.33 26.83 27.28 85,704 +0.31(+1.15%)
Jan 26, 2015 27.00 27.29 26.88 26.97 68,637 -0.05(-0.18%)
Jan 23, 2015 27.08 27.36 26.95 27.02 217,525 -0.18(-0.66%)
Jan 22, 2015 27.29 27.32 27.15 27.20 20,335 -0.21(-0.77%)
Jan 21, 2015 27.37 27.47 27.17 27.41 285,882 +0.31(+1.14%)
Jan 20, 2015 27.33 27.37 27.01 27.10 99,215 -0.75(-2.69%)
Jan 16, 2015 27.45 27.95 27.45 27.85 55,012 +0.62(+2.27%)
Jan 15, 2015 27.54 27.62 27.23 27.23 27,481 -0.55(-1.97%)
Jan 14, 2015 27.02 27.82 26.86 27.77 314,263 +0.83(+3.07%)
Jan 13, 2015 27.12 27.12 26.92 26.95 4,496 -0.62(-2.25%)
Jan 12, 2015 27.94 27.94 27.50 27.57 35,955 -0.86(-3.02%)
Jan 09, 2015 28.38 28.42 28.05 28.42 77,887 -0.08(-0.28%)
Jan 08, 2015 28.42 28.53 28.25 28.50 29,773 +0.07(+0.25%)
Jan 07, 2015 28.65 28.65 28.25 28.43 17,027 -0.08(-0.28%)
Jan 06, 2015 28.47 28.65 28.44 28.51 128,546 -0.52(-1.79%)
Jan 05, 2015 29.52 29.52 29.03 29.03 15,019 -0.88(-2.94%)
Jan 02, 2015 29.95 29.95 29.88 29.91 202,194 -0.49(-1.61%)
Dec 31, 2014 30.12 30.40 30.40 30.40 75,720 -0.16(-0.52%)
Dec 30, 2014 30.55 30.74 30.38 30.56 199,373 +0.08(+0.26%)
Dec 29, 2014 31.24 31.27 30.44 30.48 94,688 -0.63(-2.02%)
Dec 26, 2014 31.27 31.27 30.99 31.11 19,266 -0.14(-0.45%)
Dec 24, 2014 31.24 31.25 31.25 31.25 86,837 -0.58(-1.82%)
Dec 23, 2014 31.27 32.05 31.27 31.83 97,558 +0.62(+1.98%)
Dec 22, 2014 32.18 32.18 31.20 31.21 280,355 -0.90(-2.80%)
Dec 19, 2014 31.56 32.28 31.41 32.11 397,152 +0.84(+2.69%)
Dec 18, 2014 32.02 32.02 31.09 31.27 105,051 -0.25(-0.80%)
Dec 17, 2014 31.26 32.27 31.09 31.52 97,550 +0.18(+0.57%)
Dec 16, 2014 31.42 31.56 31.29 31.34 208,870 -0.21(-0.66%)
Dec 15, 2014 32.41 32.41 31.54 31.55 208,358 -0.71(-2.20%)
Dec 12, 2014 32.64 32.64 32.21 32.26 248,016 -0.58(-1.76%)
Dec 11, 2014 32.99 33.34 32.79 32.84 337,748 -0.36(-1.08%)
Dec 10, 2014 33.67 33.67 32.93 33.20 505,089 -0.82(-2.41%)
Dec 09, 2014 33.94 34.11 33.85 34.02 30,921 +0.30(+0.89%)
Dec 08, 2014 34.29 34.29 33.68 33.72 55,699 -1.18(-3.37%)
Dec 05, 2014 34.66 34.89 34.91 34.89 23,757 -0.01(-0.03%)
Dec 04, 2014 34.93 35.02 34.88 34.91 26,270 -0.18(-0.51%)
Dec 03, 2014 35.49 35.49 34.93 35.08 60,285 -0.22(-0.63%)
Dec 02, 2014 35.69 35.70 35.17 35.31 33,493 -0.95(-2.61%)
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.