Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.13 -0.13 (-0.27%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.58 29.86 29.55 29.86 26,472 +0.76(+2.61%)
Jun 29, 2015 29.13 29.23 29.10 29.10 5,202 -0.37(-1.25%)
Jun 26, 2015 29.61 29.65 29.44 29.47 5,853 -0.06(-0.21%)
Jun 25, 2015 29.31 29.54 29.30 29.54 1,928 -0.02(-0.06%)
Jun 24, 2015 29.46 29.56 29.45 29.55 13,679 -0.21(-0.71%)
Jun 23, 2015 29.75 29.99 29.75 29.76 13,639 +0.43(+1.47%)
Jun 22, 2015 29.32 29.39 29.12 29.33 6,490 +0.01(+0.03%)
Jun 19, 2015 29.42 29.42 29.12 29.32 21,640 -0.39(-1.31%)
Jun 18, 2015 29.65 29.73 29.65 29.71 1,408 +0.22(+0.75%)
Jun 17, 2015 30.05 30.13 29.47 29.49 18,506 -0.19(-0.64%)
Jun 16, 2015 29.56 29.69 29.43 29.68 19,578 +0.11(+0.37%)
Jun 15, 2015 29.40 29.58 29.35 29.57 6,716 -0.13(-0.44%)
Jun 12, 2015 29.64 29.71 29.63 29.70 10,550 -0.65(-2.14%)
Jun 10, 2015 30.47 30.60 30.23 30.35 4 +0.18(+0.60%)
Jun 09, 2015 30.73 30.73 29.97 30.17 52,066 +0.80(+2.73%)
Jun 08, 2015 29.33 29.37 29.26 29.37 8,601 -0.10(-0.35%)
Jun 05, 2015 28.98 29.50 28.72 29.47 78,757 +0.41(+1.41%)
Jun 04, 2015 29.09 29.12 29.06 29.06 1,829 -0.52(-1.75%)
Jun 03, 2015 29.95 30.01 29.52 29.58 73,149 -0.59(-1.95%)
Jun 02, 2015 29.85 30.17 29.85 30.17 90,775 +0.39(+1.32%)
Jun 01, 2015 29.79 29.79 29.73 29.78 40,829 -0.04(-0.12%)
May 29, 2015 29.63 29.86 29.63 29.81 5,369 +0.67(+2.30%)
May 28, 2015 28.69 29.14 28.69 29.14 10,239 +0.24(+0.82%)
May 27, 2015 29.08 29.23 28.87 28.90 24,636 -0.45(-1.54%)
May 26, 2015 29.79 29.79 29.29 29.36 12,505 -0.72(-2.38%)
May 22, 2015 30.09 30.07 30.07 30.07 7,411 -0.47(-1.54%)
May 21, 2015 30.45 30.54 30.44 30.54 31,658 +0.60(+2.01%)
May 20, 2015 29.90 29.99 29.88 29.94 8,420 +0.19(+0.65%)
May 19, 2015 30.20 30.20 29.69 29.75 7,296 -0.82(-2.69%)
May 18, 2015 30.68 30.68 30.57 30.57 16,021 -0.24(-0.78%)
May 15, 2015 30.52 30.82 30.41 30.81 9,553 -0.03(-0.10%)
May 14, 2015 30.93 30.95 30.69 30.84 12,538 +0.08(+0.27%)
May 13, 2015 31.04 31.12 30.74 30.76 152,284 -0.04(-0.13%)
May 12, 2015 30.36 30.90 30.36 30.80 35,386 +0.61(+2.02%)
May 11, 2015 30.23 30.35 30.19 30.19 12,895 -0.27(-0.88%)
May 08, 2015 30.05 30.60 30.05 30.46 16,600 +0.28(+0.93%)
May 07, 2015 30.78 30.78 30.18 30.18 27,459 -0.87(-2.80%)
May 06, 2015 31.35 31.56 31.05 31.05 9,446 +0.07(+0.23%)
May 05, 2015 30.97 31.17 30.97 30.98 15,072 +0.44(+1.44%)
May 04, 2015 30.49 30.64 30.49 30.54 14,012 -0.05(-0.16%)
May 01, 2015 30.48 30.64 30.42 30.59 53,189 -0.11(-0.37%)
Apr 30, 2015 30.39 30.71 30.16 30.71 15,502 +0.36(+1.20%)
Apr 29, 2015 30.46 30.46 30.34 30.34 6,756 +0.40(+1.33%)
Apr 28, 2015 30.15 30.15 29.94 29.94 13,243 -0.07(-0.25%)
Apr 27, 2015 30.08 30.11 30.00 30.02 52,640 -0.13(-0.44%)
Apr 24, 2015 30.09 30.15 30.04 30.15 16,322 +0.18(+0.59%)
Apr 23, 2015 29.95 30.16 29.95 29.97 16,076 +0.56(+1.90%)
Apr 22, 2015 29.34 29.50 29.34 29.41 85,449 +0.12(+0.41%)
Apr 21, 2015 29.48 29.56 29.27 29.29 8,454 -0.39(-1.31%)
Apr 20, 2015 29.56 29.79 29.56 29.68 6,035 -0.07(-0.23%)
Apr 17, 2015 29.96 29.96 29.58 29.75 49,521 -0.13(-0.43%)
Apr 16, 2015 29.57 30.03 29.56 29.88 17,852 +0.36(+1.22%)
Apr 15, 2015 28.74 29.67 28.74 29.52 64,355 +0.88(+3.07%)
Apr 14, 2015 28.57 28.76 28.57 28.64 21,959 +0.29(+1.03%)
Apr 13, 2015 28.61 28.61 28.34 28.35 10,673 -0.09(-0.33%)
Apr 10, 2015 28.32 28.63 28.32 28.44 5,685 +0.40(+1.42%)
Apr 09, 2015 28.13 28.20 28.02 28.05 10,060 +0.16(+0.57%)
Apr 08, 2015 28.68 28.68 27.89 27.89 83,993 -1.04(-3.59%)
Apr 07, 2015 28.53 29.46 28.40 28.92 220,395 +0.14(+0.49%)
Apr 06, 2015 28.43 28.78 28.18 28.78 119,278 +0.90(+3.22%)
Apr 02, 2015 27.93 27.89 27.89 27.89 32,551 -0.30(-1.06%)
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.