Skip to main content

GS Activebeta U.S. Large Cap Equity ETF (NY: GSLC )

106.88 -0.19 (-0.18%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 88.70 88.98 88.36 88.90 282,954 +0.38(+0.42%)
Nov 29, 2023 88.99 89.26 88.45 88.53 203,219 -0.05(-0.06%)
Nov 28, 2023 88.46 88.94 88.43 88.58 418,213 -0.07(-0.08%)
Nov 27, 2023 88.57 88.82 88.55 88.65 179,122 -0.12(-0.13%)
Nov 24, 2023 88.59 88.76 88.59 88.76 78,444 +0.08(+0.09%)
Nov 22, 2023 88.60 88.90 88.47 88.68 189,552 +0.39(+0.44%)
Nov 21, 2023 88.24 88.36 88.05 88.30 296,294 -0.18(-0.20%)
Nov 20, 2023 87.79 88.62 87.76 88.48 242,438 +0.62(+0.71%)
Nov 17, 2023 87.75 87.94 87.57 87.85 298,460 +0.22(+0.25%)
Nov 16, 2023 87.56 87.82 87.31 87.64 503,018 -0.08(-0.09%)
Nov 15, 2023 87.87 88.10 87.62 87.71 201,157 +0.12(+0.14%)
Nov 14, 2023 87.06 87.86 87.06 87.60 942,269 +1.63(+1.90%)
Nov 13, 2023 85.74 86.10 85.61 85.96 245,891 -0.11(-0.13%)
Nov 10, 2023 85.09 86.08 84.89 86.07 167,797 +1.42(+1.67%)
Nov 09, 2023 85.48 85.51 84.62 84.66 236,890 -0.64(-0.75%)
Nov 08, 2023 85.37 85.53 84.92 85.30 831,088 -0.04(-0.05%)
Nov 07, 2023 85.01 85.47 84.92 85.34 198,249 +0.32(+0.37%)
Nov 06, 2023 85.03 85.09 84.69 85.02 191,072 +0.13(+0.15%)
Nov 03, 2023 84.42 85.18 84.42 84.89 241,435 +0.93(+1.11%)
Nov 02, 2023 83.19 84.02 83.19 83.96 311,151 +1.52(+1.85%)
Nov 01, 2023 81.74 82.61 81.65 82.44 226,682 +0.84(+1.03%)
Oct 31, 2023 81.16 81.66 80.86 81.60 1,329,349 +0.54(+0.67%)
Oct 30, 2023 80.72 81.30 80.49 81.05 255,635 +0.90(+1.12%)
Oct 27, 2023 80.87 80.92 79.92 80.15 334,567 -0.38(-0.47%)
Oct 26, 2023 81.19 81.42 80.39 80.53 1,767,160 -0.92(-1.13%)
Oct 25, 2023 82.11 82.13 81.29 81.45 221,398 -1.03(-1.25%)
Oct 24, 2023 82.42 82.76 82.01 82.48 281,309 +0.47(+0.57%)
Oct 23, 2023 81.82 82.73 81.55 82.01 252,861 -0.12(-0.14%)
Oct 20, 2023 83.13 83.15 82.13 82.13 563,292 -1.01(-1.21%)
Oct 19, 2023 84.04 84.39 83.02 83.14 302,883 -0.86(-1.03%)
Oct 18, 2023 84.76 84.91 83.78 84.00 269,645 -1.10(-1.29%)
Oct 17, 2023 84.41 85.46 84.41 85.10 201,449 +0.13(+0.15%)
Oct 16, 2023 84.41 85.17 84.41 84.97 559,760 +0.90(+1.07%)
Oct 13, 2023 84.74 84.98 83.78 84.07 161,629 -0.37(-0.43%)
Oct 12, 2023 85.16 85.16 83.99 84.44 190,966 -0.65(-0.77%)
Oct 11, 2023 84.92 85.11 84.46 85.09 194,725 +0.44(+0.51%)
Oct 10, 2023 84.37 85.19 84.36 84.66 516,428 +0.41(+0.48%)
Oct 09, 2023 83.34 84.34 83.24 84.25 202,475 +0.59(+0.71%)
Oct 06, 2023 82.28 84.00 82.02 83.66 226,156 +0.96(+1.16%)
Oct 05, 2023 82.70 82.88 82.18 82.70 245,150 -0.09(-0.11%)
Oct 04, 2023 82.25 82.91 81.98 82.78 219,942 +0.62(+0.76%)
Oct 03, 2023 82.85 83.13 81.87 82.16 511,887 -1.19(-1.43%)
Oct 02, 2023 83.31 83.56 82.82 83.35 301,360 -0.03(-0.04%)
Sep 29, 2023 84.25 84.25 83.12 83.38 326,424 -0.22(-0.26%)
Sep 28, 2023 82.99 83.95 82.92 83.60 220,735 +0.51(+0.62%)
Sep 27, 2023 83.29 83.41 82.45 83.08 713,547 +0.06(+0.07%)
Sep 26, 2023 83.70 83.81 82.92 83.02 644,821 -1.21(-1.43%)
Sep 25, 2023 83.67 84.24 83.89 84.23 628,090 +0.33(+0.39%)
Sep 22, 2023 84.24 84.53 83.86 83.90 204,569 -0.11(-0.13%)
Sep 21, 2023 84.82 84.87 84.01 84.01 386,453 -1.33(-1.56%)
Sep 20, 2023 86.26 86.40 85.34 85.34 184,745 -0.68(-0.79%)
Sep 19, 2023 85.93 86.12 85.53 86.02 151,211 -0.12(-0.14%)
Sep 18, 2023 85.96 86.39 85.96 86.14 269,566 +0.08(+0.09%)
Sep 15, 2023 86.88 86.88 86.01 86.06 180,891 -1.08(-1.23%)
Sep 14, 2023 86.86 87.26 86.66 87.14 297,432 +0.74(+0.86%)
Sep 13, 2023 86.41 86.62 86.20 86.40 202,784 +0.03(+0.03%)
Sep 12, 2023 86.64 86.87 86.29 86.37 277,567 -0.53(-0.61%)
Sep 11, 2023 86.85 87.02 86.59 86.90 241,480 +0.48(+0.56%)
Sep 08, 2023 86.33 86.71 86.19 86.42 150,566 +0.15(+0.17%)
Sep 07, 2023 85.93 86.42 85.90 86.27 178,827 -0.22(-0.25%)
Sep 06, 2023 86.90 86.91 86.13 86.48 192,437 -0.52(-0.60%)
Sep 05, 2023 87.37 87.38 87.01 87.01 196,939 -0.53(-0.61%)
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.