Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.42 +0.17 (+0.35%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.60 29.88 29.57 29.88 26,458 +0.76(+2.61%)
Jun 29, 2015 29.15 29.25 29.12 29.12 5,199 -0.37(-1.25%)
Jun 26, 2015 29.63 29.67 29.46 29.49 5,850 -0.06(-0.21%)
Jun 25, 2015 29.33 29.55 29.32 29.55 1,927 -0.02(-0.06%)
Jun 24, 2015 29.48 29.58 29.47 29.57 13,672 -0.21(-0.71%)
Jun 23, 2015 29.77 30.01 29.77 29.78 13,632 +0.43(+1.47%)
Jun 22, 2015 29.34 29.41 29.14 29.35 6,487 +0.01(+0.03%)
Jun 19, 2015 29.44 29.44 29.14 29.34 21,629 -0.39(-1.31%)
Jun 18, 2015 29.67 29.74 29.67 29.73 1,407 +0.22(+0.75%)
Jun 17, 2015 30.07 30.14 29.49 29.51 18,497 -0.19(-0.64%)
Jun 16, 2015 29.58 29.71 29.45 29.70 19,568 +0.11(+0.37%)
Jun 15, 2015 29.42 29.60 29.37 29.59 6,713 -0.13(-0.44%)
Jun 12, 2015 29.65 29.73 29.65 29.72 10,545 -0.65(-2.14%)
Jun 10, 2015 30.49 30.62 30.25 30.37 4 +0.18(+0.60%)
Jun 09, 2015 30.75 30.75 29.99 30.19 52,040 +0.80(+2.73%)
Jun 08, 2015 29.35 29.39 29.28 29.39 8,597 -0.10(-0.35%)
Jun 05, 2015 29.00 29.52 28.73 29.49 78,717 +0.41(+1.41%)
Jun 04, 2015 29.11 29.14 29.08 29.08 1,828 -0.52(-1.75%)
Jun 03, 2015 29.97 30.03 29.54 29.60 73,112 -0.59(-1.95%)
Jun 02, 2015 29.87 30.19 29.87 30.19 90,729 +0.39(+1.32%)
Jun 01, 2015 29.81 29.81 29.75 29.79 40,809 -0.04(-0.12%)
May 29, 2015 29.65 29.88 29.65 29.83 5,366 +0.67(+2.30%)
May 28, 2015 28.71 29.16 28.71 29.16 10,234 +0.24(+0.82%)
May 27, 2015 29.10 29.25 28.89 28.92 24,623 -0.45(-1.54%)
May 26, 2015 29.81 29.81 29.31 29.37 12,499 -0.72(-2.38%)
May 22, 2015 30.11 30.09 30.09 30.09 7,408 -0.47(-1.54%)
May 21, 2015 30.47 30.56 30.46 30.56 31,642 +0.60(+2.01%)
May 20, 2015 29.92 30.01 29.90 29.96 8,416 +0.19(+0.65%)
May 19, 2015 30.22 30.22 29.71 29.76 7,292 -0.82(-2.69%)
May 18, 2015 30.70 30.70 30.59 30.59 16,013 -0.24(-0.77%)
May 15, 2015 30.54 30.84 30.43 30.83 9,548 -0.03(-0.10%)
May 14, 2015 30.95 30.97 30.71 30.86 12,532 +0.08(+0.27%)
May 13, 2015 31.06 31.14 30.76 30.78 152,208 -0.04(-0.13%)
May 12, 2015 30.38 30.92 30.38 30.82 35,368 +0.61(+2.02%)
May 11, 2015 30.25 30.37 30.21 30.21 12,888 -0.27(-0.88%)
May 08, 2015 30.07 30.62 30.07 30.48 16,592 +0.28(+0.93%)
May 07, 2015 30.80 30.80 30.20 30.20 27,445 -0.87(-2.80%)
May 06, 2015 31.37 31.58 31.07 31.07 9,441 +0.07(+0.23%)
May 05, 2015 30.99 31.19 30.99 31.00 15,065 +0.44(+1.44%)
May 04, 2015 30.51 30.66 30.51 30.56 14,005 -0.05(-0.16%)
May 01, 2015 30.50 30.66 30.43 30.61 53,162 -0.11(-0.37%)
Apr 30, 2015 30.41 30.72 30.18 30.72 15,494 +0.36(+1.20%)
Apr 29, 2015 30.48 30.48 30.36 30.36 6,753 +0.40(+1.33%)
Apr 28, 2015 30.17 30.17 29.96 29.96 13,236 -0.07(-0.25%)
Apr 27, 2015 30.10 30.13 30.02 30.03 52,614 -0.13(-0.44%)
Apr 24, 2015 30.11 30.17 30.06 30.17 16,314 +0.18(+0.59%)
Apr 23, 2015 29.97 30.18 29.97 29.99 16,068 +0.56(+1.90%)
Apr 22, 2015 29.36 29.52 29.36 29.43 85,406 +0.12(+0.41%)
Apr 21, 2015 29.50 29.58 29.29 29.31 8,450 -0.39(-1.31%)
Apr 20, 2015 29.58 29.81 29.58 29.70 6,032 -0.07(-0.24%)
Apr 17, 2015 29.98 29.98 29.60 29.77 49,496 -0.13(-0.43%)
Apr 16, 2015 29.59 30.05 29.58 29.90 17,843 +0.36(+1.22%)
Apr 15, 2015 28.76 29.69 28.76 29.54 64,322 +0.88(+3.07%)
Apr 14, 2015 28.59 28.78 28.59 28.66 21,948 +0.29(+1.03%)
Apr 13, 2015 28.63 28.63 28.36 28.37 10,668 -0.09(-0.33%)
Apr 10, 2015 28.33 28.65 28.33 28.46 5,682 +0.40(+1.42%)
Apr 09, 2015 28.14 28.21 28.03 28.06 10,055 +0.16(+0.57%)
Apr 08, 2015 28.70 28.70 27.90 27.90 83,951 -1.04(-3.59%)
Apr 07, 2015 28.55 29.48 28.42 28.94 220,284 +0.14(+0.49%)
Apr 06, 2015 28.45 28.80 28.19 28.80 119,218 +0.90(+3.22%)
Apr 02, 2015 27.94 27.90 27.90 27.90 32,535 -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.