Skip to main content

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

106.95 -0.12 (-0.11%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.93 50.26 48.99 49.21 891,303 -0.93(-1.86%)
Mar 30, 2020 48.94 50.24 48.59 50.14 908,655 +1.57(+3.24%)
Mar 27, 2020 48.41 49.86 48.07 48.57 1,763,814 -1.35(-2.70%)
Mar 26, 2020 47.55 50.15 47.54 49.92 882,983 +2.80(+5.94%)
Mar 25, 2020 46.82 48.85 45.76 47.12 1,633,095 +0.69(+1.50%)
Mar 24, 2020 44.65 46.53 44.59 46.42 1,288,647 +3.96(+9.34%)
Mar 23, 2020 43.41 43.76 41.64 42.46 1,299,791 -1.17(-2.68%)
Mar 20, 2020 46.33 46.75 43.62 43.63 939,200 -2.15(-4.69%)
Mar 19, 2020 45.33 47.00 44.18 45.78 1,306,960 -0.14(-0.31%)
Mar 18, 2020 45.35 46.75 43.42 45.92 1,375,982 -2.33(-4.84%)
Mar 17, 2020 46.40 48.67 44.98 48.25 1,476,475 +2.63(+5.77%)
Mar 16, 2020 45.91 48.77 44.53 45.62 1,065,933 -5.88(-11.41%)
Mar 13, 2020 50.12 51.49 47.50 51.49 958,622 +4.12(+8.70%)
Mar 12, 2020 48.74 50.72 41.51 47.37 1,108,392 -5.01(-9.57%)
Mar 11, 2020 53.66 53.91 51.77 52.38 611,325 -2.67(-4.85%)
Mar 10, 2020 54.32 55.07 52.29 55.05 897,856 +2.56(+4.87%)
Mar 09, 2020 52.72 54.28 51.56 52.49 1,113,297 -4.09(-7.24%)
Mar 06, 2020 55.80 56.84 55.23 56.59 471,788 -0.99(-1.72%)
Mar 05, 2020 58.00 58.65 57.07 57.58 378,033 -1.86(-3.12%)
Mar 04, 2020 58.12 59.46 57.68 59.44 588,563 +2.44(+4.27%)
Mar 03, 2020 58.73 59.47 56.55 57.00 794,653 -1.56(-2.67%)
Mar 02, 2020 56.54 58.57 55.86 58.57 1,161,700 +2.35(+4.18%)
Feb 28, 2020 54.99 56.22 54.33 56.22 2,406,535 -0.43(-0.76%)
Feb 27, 2020 58.00 58.86 56.65 56.65 894,936 -2.57(-4.34%)
Feb 26, 2020 59.72 60.46 59.06 59.21 525,789 -0.26(-0.44%)
Feb 25, 2020 61.52 61.60 59.29 59.48 556,737 -1.77(-2.89%)
Feb 24, 2020 61.23 61.83 61.00 61.25 406,030 -1.94(-3.07%)
Feb 21, 2020 63.57 63.64 63.00 63.19 256,543 -0.67(-1.04%)
Feb 20, 2020 63.94 64.10 63.19 63.85 324,322 -0.18(-0.28%)
Feb 19, 2020 64.02 64.16 64.00 64.03 333,107 +0.23(+0.37%)
Feb 18, 2020 63.75 63.91 63.56 63.80 227,210 -0.15(-0.23%)
Feb 14, 2020 63.86 63.95 63.69 63.95 1,165,116 +0.19(+0.29%)
Feb 13, 2020 63.51 63.94 63.45 63.76 652,785 -0.01(-0.01%)
Feb 12, 2020 63.69 63.80 63.58 63.77 490,115 +0.36(+0.56%)
Feb 11, 2020 63.51 63.66 63.31 63.41 226,804 +0.17(+0.27%)
Feb 10, 2020 62.62 63.24 62.62 63.24 470,597 +0.48(+0.76%)
Feb 07, 2020 62.84 62.96 62.66 62.77 467,519 -0.30(-0.48%)
Feb 06, 2020 63.09 63.09 62.90 63.06 258,513 +0.21(+0.33%)
Feb 05, 2020 62.81 62.88 62.48 62.86 339,447 +0.63(+1.01%)
Feb 04, 2020 62.03 62.40 62.01 62.23 348,797 +0.91(+1.48%)
Feb 03, 2020 61.12 61.69 61.12 61.32 267,379 +0.46(+0.75%)
Jan 31, 2020 61.81 61.81 60.67 60.86 1,383,242 -1.09(-1.75%)
Jan 30, 2020 61.37 61.96 61.24 61.95 258,317 +0.23(+0.38%)
Jan 29, 2020 62.09 62.10 61.69 61.72 238,256 -0.12(-0.20%)
Jan 28, 2020 61.53 62.00 61.41 61.84 229,987 +0.60(+0.98%)
Jan 27, 2020 61.06 61.49 60.96 61.24 326,527 -0.89(-1.43%)
Jan 24, 2020 62.84 62.84 61.85 62.13 819,039 -0.57(-0.91%)
Jan 23, 2020 62.51 62.72 62.26 62.70 223,885 +0.07(+0.10%)
Jan 22, 2020 62.71 62.91 62.60 62.63 6,979,566 +0.13(+0.21%)
Jan 21, 2020 62.44 62.65 62.43 62.50 522,146 -0.09(-0.15%)
Jan 17, 2020 62.51 62.60 62.42 62.60 329,536 +0.25(+0.41%)
Jan 16, 2020 62.11 62.37 62.08 62.34 339,592 +0.53(+0.86%)
Jan 15, 2020 61.65 61.98 61.65 61.81 218,588 +0.15(+0.24%)
Jan 14, 2020 61.73 61.89 61.59 61.66 303,487 -0.09(-0.15%)
Jan 13, 2020 61.50 61.75 61.44 61.75 241,342 +0.42(+0.69%)
Jan 10, 2020 61.62 61.63 61.26 61.33 272,550 -0.15(-0.24%)
Jan 09, 2020 61.39 61.49 61.28 61.48 381,027 +0.45(+0.74%)
Jan 08, 2020 60.74 61.30 60.74 61.03 282,116 +0.32(+0.52%)
Jan 07, 2020 60.82 60.86 60.65 60.71 231,202 -0.18(-0.29%)
Jan 06, 2020 60.35 60.89 60.33 60.89 282,893 +0.22(+0.36%)
Jan 03, 2020 60.49 60.90 60.49 60.68 1,070,247 -0.38(-0.63%)
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.