Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 21.00 21.00 21.00 21.00 202 -0.09(-0.43%)
May 30, 2017 21.10 21.11 21.09 21.09 11,558 -0.22(-1.03%)
May 26, 2017 21.31 21.31 21.31 21.31 270 -0.46(-2.11%)
May 25, 2017 21.77 21.77 21.77 21.77 5,007 -0.44(-1.98%)
May 22, 2017 22.20 22.20 22.20 0 +0.38(+1.75%)
May 19, 2017 21.74 21.83 21.73 21.82 4,056 +0.58(+2.72%)
May 18, 2017 21.25 21.25 21.25 21.25 7,111 +0.00(+0.00%)
May 15, 2017 21.25 21.25 21.25 0 +0.29(+1.37%)
May 11, 2017 20.96 20.96 20.96 0 +0.48(+2.35%)
May 08, 2017 20.48 20.48 20.48 0 -0.45(-2.14%)
May 03, 2017 20.93 20.93 20.93 0 -0.32(-1.50%)
May 02, 2017 21.25 21.25 21.25 21.25 45,542 -0.04(-0.19%)
May 01, 2017 21.23 21.33 21.23 21.29 44,589 +0.07(+0.33%)
Apr 27, 2017 21.22 21.22 21.22 0 -0.14(-0.65%)
Apr 26, 2017 21.35 21.37 21.32 21.36 1,867 -0.07(-0.33%)
Apr 25, 2017 21.28 21.45 21.28 21.43 2,388 +0.14(+0.66%)
Apr 24, 2017 21.34 21.34 21.26 21.29 2,746 -1.21(-5.39%)
Apr 18, 2017 22.50 22.50 22.50 0 -0.10(-0.43%)
Apr 12, 2017 22.60 22.60 22.60 0 +0.02(+0.10%)
Apr 11, 2017 22.57 22.57 22.57 22.57 339 +0.67(+3.08%)
Apr 03, 2017 21.90 21.90 21.90 0 +0.02(+0.07%)
Mar 31, 2017 21.89 21.89 21.89 21.89 706 +0.69(+3.25%)
Mar 27, 2017 21.20 21.20 21.20 0 -0.02(-0.09%)
Mar 24, 2017 21.22 21.22 21.22 21.22 3,699 -0.32(-1.49%)
Mar 20, 2017 21.54 25 +0.08(+0.38%)
Mar 16, 2017 21.46 21.46 21.46 0 +0.03(+0.14%)
Mar 15, 2017 21.44 21.44 21.42 21.43 4,202 +0.03(+0.12%)
Mar 13, 2017 21.40 21.40 21.40 0 -0.16(-0.74%)
Mar 09, 2017 21.56 10 -1.20(-5.28%)
Mar 03, 2017 22.76 6 +0.05(+0.20%)
Mar 02, 2017 22.85 22.85 22.72 22.72 2,103 -0.35(-1.53%)
Mar 01, 2017 23.14 23.14 23.04 23.07 2,236 +0.18(+0.77%)
Feb 28, 2017 22.75 22.90 22.75 22.89 1,502 -0.00(-0.02%)
Feb 27, 2017 22.93 22.93 22.90 22.90 210 -0.04(-0.20%)
Feb 23, 2017 22.94 22.94 22.94 0 +0.09(+0.39%)
Feb 22, 2017 22.99 22.99 22.86 22.86 491 -0.12(-0.51%)
Feb 21, 2017 23.24 23.31 22.97 22.97 61,009 +0.00(+0.00%)
Feb 17, 2017 22.97 22.97 22.97 0 -0.07(-0.30%)
Feb 16, 2017 23.10 23.10 23.04 23.04 1,222 -0.23(-1.00%)
Feb 15, 2017 23.12 23.28 23.12 23.28 1,311 +0.20(+0.88%)
Feb 13, 2017 23.07 11 -0.06(-0.26%)
Feb 09, 2017 23.13 60 +0.03(+0.13%)
Feb 08, 2017 23.10 23.10 23.10 23.10 100 -0.25(-1.07%)
Feb 03, 2017 23.35 50 +0.05(+0.23%)
Feb 02, 2017 23.33 23.35 23.30 23.30 514 +0.48(+2.10%)
Jan 30, 2017 22.82 22.82 22.82 0 -0.18(-0.79%)
Jan 27, 2017 23.12 23.12 23.00 23.00 1,298 -0.26(-1.11%)
Jan 26, 2017 23.32 23.38 23.25 23.26 851 -0.02(-0.08%)
Jan 23, 2017 23.28 25 -0.00(-0.01%)
Jan 20, 2017 23.29 23.29 23.28 23.28 1,502 +0.29(+1.26%)
Jan 19, 2017 22.99 22.99 22.99 22.99 150 -0.56(-2.37%)
Jan 17, 2017 23.55 1 +0.65(+2.83%)
Jan 11, 2017 22.90 22.90 22.90 0 +0.00(+0.00%)
Jan 10, 2017 22.93 20,031 +0.00(+0.00%)
Jan 04, 2017 22.93 10 -0.08(-0.35%)
Jan 03, 2017 23.01 23.01 23.01 23.01 762 -0.26(-1.12%)
Dec 30, 2016 23.27 23.27 23.27 0 +0.04(+0.15%)
Dec 28, 2016 23.23 23.23 23.23 0 +0.02(+0.11%)
Dec 27, 2016 23.16 23.27 23.16 23.21 7,551 +0.38(+1.68%)
Dec 22, 2016 22.82 22.82 22.82 0 -0.04(-0.19%)
Dec 21, 2016 22.84 22.87 22.84 22.87 442 -0.04(-0.17%)
Dec 20, 2016 23.00 23.00 22.90 22.91 4,084 +0.18(+0.80%)
Dec 19, 2016 22.46 22.76 22.46 22.72 4,147 -0.10(-0.43%)
Dec 16, 2016 22.97 22.98 22.82 22.82 7,288 +0.17(+0.74%)
Dec 15, 2016 22.46 22.67 22.46 22.66 7,673 +0.02(+0.09%)
Dec 14, 2016 23.02 23.09 22.63 22.63 7,404 -0.48(-2.07%)
Dec 13, 2016 23.01 23.17 23.01 23.11 3,037 +0.18(+0.78%)
Dec 12, 2016 23.04 23.12 22.93 22.93 1,453 +0.29(+1.28%)
Dec 08, 2016 22.64 22.64 22.64 0 +0.24(+1.05%)
Dec 01, 2016 22.41 22.41 22.41 0 +0.38(+1.74%)
Nov 30, 2016 22.07 22.13 22.02 22.02 435 +0.81(+3.81%)
Nov 29, 2016 21.19 21.22 21.19 21.22 460 -0.44(-2.03%)
Nov 28, 2016 21.68 21.90 21.66 21.66 1,237 +0.02(+0.09%)
Nov 25, 2016 21.92 21.92 21.64 21.64 499 -0.15(-0.67%)
Nov 23, 2016 21.78 21.78 21.78 0 -0.07(-0.34%)
Nov 22, 2016 21.85 21.86 21.74 21.86 938 +0.22(+1.00%)
Nov 21, 2016 21.63 21.65 21.63 21.64 635 +0.68(+3.25%)
Nov 18, 2016 20.93 20.96 20.86 20.96 2,051 +0.15(+0.72%)
Nov 17, 2016 21.17 21.17 20.81 20.81 3,343 -0.06(-0.29%)
Nov 16, 2016 20.74 21.00 20.74 20.87 6,130 +0.36(+1.76%)
Nov 14, 2016 20.51 20.51 20.51 0 -0.07(-0.34%)
Nov 11, 2016 20.75 20.85 20.58 20.58 16,088 -0.35(-1.67%)
Nov 10, 2016 21.00 21.10 20.93 20.93 4,055 -0.28(-1.32%)
Nov 09, 2016 21.21 21.21 21.21 21.21 50,418 +0.10(+0.47%)
Nov 08, 2016 21.12 21.12 21.11 21.11 446 +0.28(+1.34%)
Nov 04, 2016 20.83 38 -0.10(-0.48%)
Nov 03, 2016 21.06 21.06 20.93 20.93 1,121 -0.04(-0.19%)
Nov 02, 2016 21.16 21.17 20.97 20.97 30,759 -0.30(-1.41%)
Nov 01, 2016 21.72 21.72 21.26 21.27 10,142 -0.79(-3.57%)
Oct 26, 2016 22.05 50 -0.20(-0.90%)
Oct 24, 2016 22.25 22.25 22.25 22.25 100 +0.12(+0.54%)
Oct 21, 2016 22.14 22.14 22.14 22.14 150 +0.02(+0.09%)
Oct 20, 2016 22.18 22.18 22.11 22.11 1,641 +0.03(+0.15%)
Oct 17, 2016 22.04 22.08 22.08 22.08 801 -0.08(-0.37%)
Oct 14, 2016 22.19 22.19 22.16 22.16 1,602 +0.19(+0.86%)
Oct 13, 2016 21.98 21.98 21.98 21.98 8,861 -0.30(-1.35%)
Oct 11, 2016 22.27 22.27 22.27 22.27 2 -0.08(-0.36%)
Oct 10, 2016 22.35 22.35 22.35 22.35 155 +0.10(+0.46%)
Oct 05, 2016 22.25 22.25 22.25 22.25 200 +0.79(+3.69%)
Oct 03, 2016 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Sep 30, 2016 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Sep 29, 2016 21.47 21.46 21.46 21.46 1,602 +0.76(+3.67%)
Sep 28, 2016 20.70 20.70 20.70 20.70 10 +0.00(+0.00%)
Sep 27, 2016 20.71 20.71 20.70 20.70 569 -0.58(-2.74%)
Sep 22, 2016 21.26 21.29 21.29 21.29 1,101 +0.63(+3.07%)
Sep 20, 2016 20.65 20.65 20.65 20.65 1,602 -0.28(-1.36%)
Sep 19, 2016 20.94 20.94 20.94 20.94 1,001 +0.27(+1.30%)
Sep 16, 2016 20.67 20.67 20.67 20.67 287 +0.13(+0.63%)
Sep 14, 2016 20.54 20.54 20.54 20.54 100 -0.44(-2.12%)
Sep 13, 2016 20.98 20.98 20.98 20.98 495 +0.18(+0.89%)
Sep 12, 2016 20.80 20.80 20.80 20.80 126 -0.86(-3.96%)
Sep 08, 2016 21.39 21.67 21.39 21.66 3 +0.72(+3.46%)
Sep 07, 2016 20.74 20.97 20.74 20.93 1,164 -0.49(-2.31%)
Aug 29, 2016 21.43 21.43 21.43 21.43 701 -0.17(-0.81%)
Aug 26, 2016 21.83 21.83 21.60 21.60 2,246 -0.11(-0.53%)
Aug 25, 2016 21.75 21.76 21.62 21.72 4,594 +0.00(+0.00%)
Aug 24, 2016 21.78 21.87 21.72 21.72 5,709 -0.05(-0.23%)
Aug 22, 2016 21.75 21.77 21.77 21.77 500 -0.43(-1.93%)
Aug 19, 2016 22.07 22.19 22.06 22.19 1,462 +1.17(+5.56%)
Aug 12, 2016 20.91 21.03 21.03 21.03 400 +0.37(+1.78%)
Aug 11, 2016 20.52 20.69 20.52 20.66 2,934 +0.24(+1.18%)
Aug 10, 2016 20.42 20.42 20.42 20.42 100 -0.21(-1.02%)
Aug 09, 2016 20.91 20.91 20.60 20.63 2,250 -0.15(-0.72%)
Aug 08, 2016 20.78 20.87 20.78 20.78 1,451 +0.28(+1.39%)
Aug 05, 2016 20.49 20.51 20.49 20.49 2,459 +0.04(+0.22%)
Aug 04, 2016 20.16 20.52 20.16 20.45 601 +0.17(+0.84%)
Aug 03, 2016 20.28 20.28 20.27 20.28 400 +0.43(+2.16%)
Aug 02, 2016 19.85 20.47 19.85 19.85 200 -0.01(-0.05%)
Aug 01, 2016 20.18 20.18 19.86 19.86 3,078 -0.53(-2.60%)
Jul 29, 2016 20.10 20.49 20.10 20.39 2,466 +0.09(+0.44%)
Jul 28, 2016 20.30 20.30 20.30 20.30 100 -0.18(-0.88%)
Jul 27, 2016 20.38 20.49 20.38 20.48 17,766 -0.39(-1.87%)
Jul 26, 2016 20.71 20.87 20.71 20.87 550 -0.09(-0.43%)
Jul 22, 2016 20.96 20.96 20.96 20.96 100 -0.14(-0.67%)
Jul 21, 2016 21.10 21.10 21.10 21.10 2,087 -0.33(-1.53%)
Jul 20, 2016 21.43 21.43 21.40 21.43 344 +0.04(+0.18%)
Jul 19, 2016 21.50 21.52 21.39 21.39 2,588 -0.10(-0.46%)
Jul 18, 2016 20.94 21.49 20.94 21.49 923 -0.52(-2.36%)
Jul 15, 2016 22.00 22.00 22.00 22.00 731 +0.17(+0.76%)
Jul 14, 2016 21.81 21.84 21.81 21.84 2,357 +0.04(+0.20%)
Jul 13, 2016 21.80 21.80 21.80 21.80 300 -0.44(-1.98%)
Jul 12, 2016 22.26 22.26 22.23 22.23 3,100 -0.22(-0.98%)
Jul 11, 2016 21.66 22.45 22.45 22.45 80 +0.00(+0.00%)
Jul 07, 2016 22.46 22.45 22.45 22.45 200 +0.33(+1.49%)
Jul 05, 2016 22.38 22.40 22.12 22.12 11,223 -0.68(-3.00%)
Jul 01, 2016 22.84 22.81 22.81 22.81 500 +0.46(+2.04%)
Jun 28, 2016 22.36 22.35 22.35 22.35 4,507 +0.36(+1.65%)
Jun 27, 2016 21.88 22.02 21.88 21.99 1,251 -0.33(-1.47%)
Jun 24, 2016 22.36 22.36 22.27 22.32 4,086 -0.82(-3.56%)
Jun 23, 2016 22.86 23.14 22.86 23.14 600 +0.32(+1.38%)
Jun 22, 2016 23.13 23.13 22.83 22.83 1,722 -0.18(-0.80%)
Jun 20, 2016 23.11 23.01 23.01 23.01 15,224 +0.31(+1.36%)
Jun 17, 2016 22.55 22.70 22.55 22.70 939 +0.60(+2.71%)
Jun 16, 2016 22.20 22.20 22.10 22.10 606 -0.77(-3.36%)
Jun 14, 2016 23.05 23.05 22.78 22.87 98 -0.14(-0.61%)
Jun 13, 2016 23.17 23.23 23.01 23.01 405 -0.13(-0.56%)
Jun 10, 2016 23.08 23.15 23.07 23.14 6,710 -0.60(-2.53%)
Jun 09, 2016 23.77 23.77 23.74 23.74 716 -0.07(-0.29%)
Jun 08, 2016 23.80 23.81 23.80 23.81 300 +0.56(+2.40%)
Jun 07, 2016 23.12 23.30 23.12 23.25 450 +0.28(+1.22%)
Jun 06, 2016 23.08 23.19 22.92 22.97 5,522 +0.31(+1.39%)
Jun 03, 2016 22.67 22.67 22.66 22.66 1,560 +0.13(+0.59%)
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.