Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.14 -0.12 (-0.25%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.00 48.00 47.82 47.82 1,164 -0.29(-0.60%)
Mar 28, 2014 48.09 48.11 48.09 48.11 837 +0.19(+0.39%)
Mar 27, 2014 47.71 48.08 47.70 47.92 25,535 +0.57(+1.20%)
Mar 26, 2014 47.32 47.59 47.29 47.35 7,869 +0.04(+0.08%)
Mar 25, 2014 47.35 47.54 47.11 47.31 80,450 +0.24(+0.51%)
Mar 24, 2014 47.40 47.51 47.08 47.08 9,569 -0.12(-0.25%)
Mar 21, 2014 47.55 47.55 47.19 47.19 21,736 +0.04(+0.08%)
Mar 20, 2014 47.32 47.32 47.16 47.16 4,239 -0.25(-0.52%)
Mar 19, 2014 47.13 47.42 47.13 47.40 3,229 +0.14(+0.29%)
Mar 18, 2014 47.26 47.26 47.26 47.26 1,239 +0.29(+0.62%)
Mar 17, 2014 47.29 47.29 46.98 46.98 15,918 -0.64(-1.34%)
Mar 14, 2014 47.41 47.61 47.32 47.61 5,127 +0.20(+0.42%)
Mar 13, 2014 47.30 47.41 47.15 47.41 5,836 +0.11(+0.23%)
Mar 12, 2014 47.25 47.41 47.21 47.30 16,351 -0.29(-0.61%)
Mar 11, 2014 47.71 47.73 47.59 47.59 3,935 -0.16(-0.33%)
Mar 10, 2014 47.77 47.77 47.75 47.75 6,011 -0.44(-0.92%)
Mar 07, 2014 48.10 48.23 48.10 48.20 7,347 +0.33(+0.70%)
Mar 06, 2014 47.70 47.86 47.70 47.86 455 +0.18(+0.38%)
Mar 05, 2014 47.78 47.78 47.66 47.68 8,493 -0.63(-1.30%)
Mar 04, 2014 48.23 48.36 48.23 48.31 589 -0.31(-0.64%)
Mar 03, 2014 48.62 48.62 48.62 48.62 10,426 +0.71(+1.48%)
Feb 28, 2014 47.57 47.91 47.57 47.91 6,754 +0.17(+0.36%)
Feb 27, 2014 48.22 48.22 47.74 47.74 4,597 -0.13(-0.28%)
Feb 26, 2014 47.86 47.93 47.79 47.87 6,480 +0.12(+0.25%)
Feb 25, 2014 47.84 47.84 47.76 47.76 3,025 -0.36(-0.76%)
Feb 24, 2014 47.89 48.12 47.89 48.12 4,334 +0.16(+0.32%)
Feb 21, 2014 48.07 48.07 47.96 47.96 240 -0.14(-0.29%)
Feb 20, 2014 47.99 48.10 47.99 48.10 1,541 -0.10(-0.20%)
Feb 19, 2014 48.05 48.20 48.03 48.20 1,207 +0.28(+0.57%)
Feb 18, 2014 47.47 47.93 47.47 47.92 5,467 +0.76(+1.61%)
Feb 14, 2014 46.97 47.16 47.16 47.16 8,012 +0.14(+0.30%)
Feb 13, 2014 46.73 47.07 46.73 47.03 9,270 +0.14(+0.30%)
Feb 12, 2014 46.98 47.04 46.81 46.89 16,737 +0.21(+0.45%)
Feb 11, 2014 46.54 46.78 46.54 46.68 4,617 +0.15(+0.31%)
Feb 10, 2014 46.79 46.79 46.53 46.53 6,545 -0.25(-0.53%)
Feb 07, 2014 46.34 46.78 46.34 46.78 4,961 +0.77(+1.67%)
Feb 06, 2014 45.98 46.04 45.89 46.01 2,721 +0.31(+0.68%)
Feb 05, 2014 45.63 45.72 45.45 45.70 15,048 +0.02(+0.04%)
Feb 04, 2014 45.56 45.68 45.50 45.68 5,970 +0.27(+0.59%)
Feb 03, 2014 45.44 45.44 45.41 45.41 3,614 -0.05(-0.11%)
Jan 31, 2014 45.69 45.74 45.43 45.46 19,702 -0.40(-0.86%)
Jan 30, 2014 45.63 45.93 45.63 45.85 8,783 -0.00(-0.01%)
Jan 29, 2014 45.86 45.86 45.86 45.86 753 +0.22(+0.48%)
Jan 28, 2014 45.67 45.69 45.63 45.64 75,493 +0.25(+0.55%)
Jan 27, 2014 45.82 45.82 45.25 45.39 40,601 -0.35(-0.76%)
Jan 24, 2014 45.70 45.78 45.57 45.74 16,160 +0.04(+0.09%)
Jan 23, 2014 46.03 46.03 45.70 45.70 32,199 -0.21(-0.46%)
Jan 22, 2014 45.51 45.91 45.51 45.91 306,233 +0.50(+1.10%)
Jan 21, 2014 44.52 45.65 44.52 45.41 8,355 +0.29(+0.64%)
Jan 17, 2014 45.09 45.12 45.12 45.12 2,904 +0.11(+0.24%)
Jan 16, 2014 45.13 45.22 45.01 45.01 6,413 -0.21(-0.47%)
Jan 15, 2014 45.26 45.28 44.84 45.22 35,914 +0.37(+0.84%)
Jan 14, 2014 44.81 45.00 44.64 44.85 49,599 +0.17(+0.38%)
Jan 13, 2014 44.82 44.91 44.62 44.68 46,133 -0.36(-0.80%)
Jan 10, 2014 44.74 45.04 44.57 45.04 41,034 +0.28(+0.62%)
Jan 09, 2014 44.91 44.91 44.57 44.76 16,981 -0.14(-0.31%)
Jan 08, 2014 45.27 45.27 44.90 44.90 25,597 -0.42(-0.93%)
Jan 07, 2014 45.32 45.42 45.25 45.32 13,251 -0.07(-0.15%)
Jan 06, 2014 45.43 45.43 45.20 45.39 10,952 +0.08(+0.18%)
Jan 03, 2014 45.79 45.79 45.27 45.31 8,407 -0.39(-0.85%)
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.