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, 2018 27.34 27.34 26.76 26.76 273 +0.32(+1.20%)
May 29, 2018 26.44 26.44 26.44 77 -0.68(-2.52%)
May 25, 2018 27.13 27.13 27.13 0 -0.65(-2.34%)
May 23, 2018 27.78 27.78 27.78 0 -0.09(-0.33%)
May 22, 2018 27.87 27.96 27.87 27.87 1,513 +0.09(+0.33%)
May 21, 2018 27.78 27.78 27.78 27.78 182 +0.45(+1.66%)
May 18, 2018 27.15 27.32 27.15 27.32 971 +0.00(+0.01%)
May 17, 2018 27.26 27.38 27.26 27.32 674 +0.02(+0.08%)
May 15, 2018 27.30 27.30 27.30 14 +0.14(+0.51%)
May 14, 2018 27.11 27.16 27.11 27.16 613 +0.13(+0.48%)
May 11, 2018 27.41 27.41 27.03 27.03 14,799 -0.31(-1.13%)
May 10, 2018 27.13 27.34 27.13 27.34 895 +0.15(+0.57%)
May 09, 2018 27.87 27.87 26.91 27.18 1,409 +0.63(+2.35%)
May 08, 2018 26.96 26.96 26.56 26.56 1,393 -0.13(-0.48%)
May 04, 2018 26.69 26.69 26.69 0 +0.60(+2.29%)
May 03, 2018 26.21 26.21 26.07 26.09 1,517 +0.12(+0.47%)
May 02, 2018 25.79 25.97 25.76 25.97 600 -0.15(-0.58%)
Apr 24, 2018 26.12 26.12 26.12 3 +0.15(+0.57%)
Apr 23, 2018 26.46 26.46 25.97 25.97 504 -0.39(-1.47%)
Apr 18, 2018 26.36 26.36 26.36 30 +0.78(+3.04%)
Apr 17, 2018 25.52 25.58 25.52 25.58 242 -0.17(-0.65%)
Apr 16, 2018 25.86 25.86 25.75 25.75 2,926 -0.22(-0.85%)
Apr 13, 2018 25.97 25.97 25.97 25.97 252 +0.85(+3.37%)
Apr 10, 2018 25.12 25.12 25.12 7 +0.88(+3.64%)
Apr 04, 2018 24.24 24.24 24.24 5,016 -0.45(-1.83%)
Apr 03, 2018 24.73 24.73 24.59 24.69 18,302 -0.10(-0.40%)
Apr 02, 2018 24.79 24.79 24.79 24.79 160 +0.13(+0.53%)
Mar 27, 2018 24.66 24.66 24.66 0 -0.05(-0.20%)
Mar 23, 2018 24.71 24.71 24.71 0 -0.12(-0.47%)
Mar 22, 2018 24.83 24.83 24.83 24.83 201 +0.00(+0.02%)
Mar 21, 2018 25.00 25.02 24.82 24.82 657 +0.66(+2.74%)
Mar 20, 2018 24.16 24.16 24.16 24.16 155 -0.14(-0.60%)
Mar 19, 2018 24.31 24.31 24.30 24.31 1,458 -0.07(-0.31%)
Mar 16, 2018 24.20 24.38 24.19 24.38 901 +0.42(+1.75%)
Mar 14, 2018 23.96 23.96 23.96 50 -0.21(-0.88%)
Mar 09, 2018 24.18 24.18 24.18 0 +0.17(+0.72%)
Mar 08, 2018 24.42 24.42 24.00 24.00 1,021 -0.25(-1.05%)
Mar 06, 2018 24.26 24.26 24.26 24.26 240 +0.29(+1.23%)
Mar 02, 2018 23.96 23.96 23.96 40 +0.00(+0.00%)
Mar 01, 2018 23.96 23.96 23.96 23.96 350 -0.54(-2.20%)
Feb 23, 2018 24.50 24.50 24.50 5 +0.41(+1.69%)
Feb 22, 2018 24.10 250 -0.41(-1.66%)
Feb 20, 2018 24.50 24.50 24.50 0 +0.64(+2.68%)
Feb 15, 2018 23.86 23.86 23.86 0 +0.14(+0.59%)
Feb 14, 2018 23.72 23.72 23.72 23.72 15,127 +0.26(+1.11%)
Feb 13, 2018 23.47 23.56 23.46 23.46 16,517 -0.46(-1.92%)
Feb 07, 2018 23.92 23.92 23.92 69 -0.89(-3.60%)
Feb 06, 2018 24.63 24.82 24.63 24.82 1,157 -0.26(-1.04%)
Feb 01, 2018 25.08 25.08 25.08 95 -0.06(-0.22%)
Jan 30, 2018 25.13 25.13 25.13 0 -0.34(-1.33%)
Jan 29, 2018 25.56 25.56 25.46 25.47 16,095 +0.01(+0.04%)
Jan 26, 2018 25.46 25.46 25.46 25.46 971 +0.20(+0.79%)
Jan 25, 2018 25.26 25.26 25.26 25.26 519 -0.01(-0.04%)
Jan 24, 2018 25.24 25.27 25.24 25.27 450 +0.33(+1.32%)
Jan 22, 2018 24.94 24.94 24.94 0 +0.42(+1.71%)
Jan 19, 2018 24.52 24.52 24.52 24.52 100 -0.43(-1.72%)
Jan 18, 2018 24.95 24.95 24.95 24.95 200 +0.00(+0.00%)
Jan 17, 2018 24.47 24.95 24.47 24.95 3,355 +0.24(+0.97%)
Jan 16, 2018 24.73 24.73 24.69 24.71 600 -0.30(-1.20%)
Jan 12, 2018 25.01 25.01 25.01 0 +0.19(+0.76%)
Jan 11, 2018 24.91 24.91 24.81 24.82 500 +0.15(+0.61%)
Jan 09, 2018 24.67 24.67 24.67 0 +0.29(+1.19%)
Jan 08, 2018 24.87 24.87 24.35 24.38 4,311 +0.04(+0.17%)
Jan 05, 2018 24.28 24.34 24.28 24.34 2,343 -0.28(-1.15%)
Jan 04, 2018 24.58 24.62 24.36 24.62 1,805 +0.42(+1.72%)
Jan 03, 2018 24.38 24.38 24.20 24.20 497 +0.04(+0.18%)
Jan 02, 2018 24.69 24.69 23.95 24.16 3,937 +0.22(+0.91%)
Dec 29, 2017 23.94 23.94 23.94 0 +0.17(+0.70%)
Dec 28, 2017 23.77 23.77 23.77 23.77 1,006 -0.21(-0.86%)
Dec 27, 2017 24.09 24.09 23.98 23.98 1,621 -0.00(-0.00%)
Dec 26, 2017 21.45 24.10 17.52 23.98 4,782 +0.90(+3.91%)
Dec 21, 2017 23.08 23.08 23.08 4 +0.28(+1.21%)
Dec 20, 2017 22.76 22.80 22.76 22.80 1,822 +0.06(+0.26%)
Dec 18, 2017 22.74 22.74 22.74 1 +0.06(+0.27%)
Dec 14, 2017 22.68 22.68 22.68 0 +0.12(+0.53%)
Dec 13, 2017 22.54 22.56 22.35 22.56 3,451 +0.06(+0.27%)
Dec 12, 2017 22.50 22.50 22.50 22.50 201 -0.21(-0.92%)
Dec 11, 2017 22.71 22.74 22.71 22.71 51,144 +0.06(+0.26%)
Dec 08, 2017 22.71 22.81 22.65 22.65 998 -0.55(-2.38%)
Dec 04, 2017 23.21 23.21 23.21 0 +0.11(+0.46%)
Nov 30, 2017 23.10 23.10 23.10 0 -0.02(-0.10%)
Nov 29, 2017 23.12 23.12 23.12 23.12 107 +0.03(+0.13%)
Nov 28, 2017 23.14 23.22 23.09 23.09 508 -0.36(-1.53%)
Nov 22, 2017 23.45 23.45 23.45 0 +0.26(+1.12%)
Nov 21, 2017 22.45 23.19 22.45 23.19 5,689 +0.15(+0.65%)
Nov 20, 2017 23.04 23.04 23.04 23.04 133 +0.51(+2.28%)
Nov 17, 2017 22.53 22.53 22.53 22.53 400 -0.61(-2.63%)
Nov 13, 2017 23.14 23.14 23.14 2 -0.19(-0.83%)
Nov 07, 2017 23.33 23.33 23.33 0 +0.27(+1.17%)
Nov 06, 2017 23.06 23.06 23.06 23.06 590 +1.09(+4.95%)
Oct 26, 2017 21.98 21.98 21.98 0 +0.21(+0.96%)
Oct 19, 2017 21.77 21.77 21.77 0 -0.01(-0.05%)
Oct 10, 2017 21.78 21.78 21.78 0 +0.48(+2.24%)
Oct 09, 2017 21.32 21.32 21.29 21.30 506 -0.28(-1.32%)
Oct 02, 2017 21.59 21.59 21.59 0 -0.10(-0.46%)
Sep 29, 2017 21.69 21.69 21.69 21.69 1,903 +0.19(+0.88%)
Sep 21, 2017 21.50 21.50 21.50 0 -0.17(-0.81%)
Sep 20, 2017 21.67 21.67 21.67 21.67 100 +0.21(+1.00%)
Sep 19, 2017 20.97 21.52 20.97 21.46 1,302 +0.18(+0.85%)
Sep 08, 2017 21.27 21.27 21.27 0 -0.06(-0.29%)
Sep 07, 2017 21.34 21.34 21.34 21.34 500 +0.03(+0.14%)
Sep 06, 2017 21.49 21.49 21.32 21.31 1,111 +0.33(+1.57%)
Sep 05, 2017 20.98 20.98 20.98 20.98 101 +0.07(+0.33%)
Sep 01, 2017 20.91 20.91 20.91 20.91 444 +0.05(+0.23%)
Aug 31, 2017 20.86 20.86 20.86 20.86 400 +0.62(+3.07%)
Aug 21, 2017 20.24 20.24 20.24 0 +0.09(+0.45%)
Aug 17, 2017 20.15 20.15 20.15 0 -0.02(-0.10%)
Aug 16, 2017 20.25 20.25 20.17 20.17 958 -0.82(-3.90%)
Aug 10, 2017 20.99 20.99 20.99 0 +0.05(+0.22%)
Aug 08, 2017 20.94 20.94 20.94 0 -0.14(-0.69%)
Aug 03, 2017 21.08 21.08 21.08 0 +0.21(+0.99%)
Aug 01, 2017 20.88 25,039 -0.19(-0.91%)
Jul 31, 2017 20.97 21.07 20.97 21.07 228 +0.12(+0.58%)
Jul 20, 2017 20.95 1 +0.42(+2.04%)
Jul 19, 2017 20.53 20.53 20.53 20.53 326 +0.03(+0.15%)
Jul 17, 2017 20.50 25 -0.06(-0.29%)
Jul 14, 2017 20.55 20.56 20.54 20.56 1,386 +0.13(+0.64%)
Jul 12, 2017 20.43 20.43 20.43 0 +0.17(+0.84%)
Jul 11, 2017 20.23 20.26 20.23 20.26 1,985 +0.01(+0.05%)
Jul 07, 2017 20.25 10 +0.00(+0.00%)
Jul 06, 2017 20.48 20.48 20.48 1,001 +0.00(+0.00%)
Jul 05, 2017 20.72 20.72 20.72 20.72 250 -0.01(-0.05%)
Jul 03, 2017 20.73 20.73 20.73 20.73 100 +0.50(+2.47%)
Jun 30, 2017 20.22 20.23 20.22 20.23 394 +0.67(+3.42%)
Jun 27, 2017 19.56 19.56 19.56 0 +0.34(+1.77%)
Jun 22, 2017 19.22 19.22 19.22 0 -0.07(-0.37%)
Jun 20, 2017 19.29 90 -0.44(-2.22%)
Jun 19, 2017 19.73 19.73 19.73 19.73 228 -0.19(-0.94%)
Jun 16, 2017 19.92 19.92 19.92 19.92 536 +0.14(+0.69%)
Jun 14, 2017 19.78 19.78 19.78 0 -0.47(-2.30%)
Jun 13, 2017 20.45 20.45 20.23 20.25 17,897 -0.01(-0.06%)
Jun 12, 2017 20.26 20.26 20.26 20.26 100 -0.13(-0.64%)
Jun 09, 2017 20.39 20.39 20.39 20.39 110 +0.21(+1.04%)
Jun 07, 2017 20.18 20.18 20.18 0 -0.40(-1.96%)
Jun 06, 2017 20.58 20.58 20.58 20.58 100 +0.13(+0.63%)
Jun 05, 2017 20.45 20.45 20.45 20.45 212 -0.54(-2.59%)
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.