Skip to main content

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

107.12 +0.05 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.50 69.60 68.83 69.54 302,436 -0.07(-0.10%)
Nov 27, 2020 69.48 69.68 69.41 69.60 162,159 +0.35(+0.51%)
Nov 25, 2020 69.23 69.32 68.98 69.25 478,685 +0.04(+0.05%)
Nov 24, 2020 68.87 69.35 68.59 69.21 471,633 +0.75(+1.10%)
Nov 23, 2020 68.42 68.70 68.03 68.46 261,440 +0.37(+0.54%)
Nov 20, 2020 68.47 68.56 68.09 68.09 212,070 -0.40(-0.58%)
Nov 19, 2020 68.00 68.55 67.80 68.49 238,228 +0.38(+0.56%)
Nov 18, 2020 68.88 68.97 68.11 68.11 336,893 -0.75(-1.09%)
Nov 17, 2020 68.87 69.11 68.51 68.86 774,403 -0.31(-0.45%)
Nov 16, 2020 68.92 69.18 68.70 69.18 844,230 +0.64(+0.93%)
Nov 13, 2020 68.06 68.65 67.95 68.54 253,768 +0.88(+1.31%)
Nov 12, 2020 68.10 68.28 67.34 67.66 299,126 -0.55(-0.81%)
Nov 11, 2020 67.98 68.37 67.87 68.21 347,403 +0.75(+1.11%)
Nov 10, 2020 67.46 67.75 66.81 67.46 313,589 -0.14(-0.21%)
Nov 09, 2020 70.18 70.31 67.60 67.60 536,371 -0.29(-0.43%)
Nov 06, 2020 67.75 68.08 67.38 67.89 276,828 +0.09(+0.14%)
Nov 05, 2020 67.60 68.13 67.49 67.80 251,850 +1.30(+1.96%)
Nov 04, 2020 66.01 67.28 65.80 66.50 444,408 +1.54(+2.37%)
Nov 03, 2020 64.36 65.26 64.31 64.96 309,978 +1.26(+1.98%)
Nov 02, 2020 63.70 64.10 63.08 63.70 414,073 +0.68(+1.09%)
Oct 30, 2020 63.31 63.63 62.33 63.01 385,180 -0.69(-1.09%)
Oct 29, 2020 63.21 64.31 62.87 63.70 415,810 +0.55(+0.87%)
Oct 28, 2020 64.20 64.27 63.04 63.15 377,438 -2.17(-3.31%)
Oct 27, 2020 65.60 65.66 65.28 65.32 244,560 -0.17(-0.26%)
Oct 26, 2020 65.99 66.19 64.79 65.49 349,394 -1.17(-1.75%)
Oct 23, 2020 66.64 66.66 66.16 66.66 670,854 +0.20(+0.30%)
Oct 22, 2020 66.28 66.55 65.75 66.46 600,190 +0.26(+0.39%)
Oct 21, 2020 66.28 66.75 66.11 66.20 255,903 -0.13(-0.20%)
Oct 20, 2020 66.42 67.00 66.23 66.34 523,750 +0.17(+0.26%)
Oct 19, 2020 67.38 67.54 65.97 66.16 384,157 -1.00(-1.48%)
Oct 16, 2020 67.47 67.77 67.14 67.16 336,637 -0.05(-0.07%)
Oct 15, 2020 66.43 67.28 66.37 67.21 697,310 -0.02(-0.03%)
Oct 14, 2020 67.75 67.99 67.10 67.23 744,849 -0.41(-0.60%)
Oct 13, 2020 67.93 67.97 67.49 67.64 482,632 -0.32(-0.48%)
Oct 12, 2020 67.43 68.25 67.33 67.96 307,539 +1.11(+1.66%)
Oct 09, 2020 66.62 66.99 66.58 66.85 307,470 +0.56(+0.85%)
Oct 08, 2020 66.14 66.34 65.98 66.29 423,280 +0.49(+0.75%)
Oct 07, 2020 65.28 65.92 65.22 65.79 247,593 +1.11(+1.72%)
Oct 06, 2020 65.65 66.01 64.60 64.68 412,291 -0.91(-1.39%)
Oct 05, 2020 64.90 65.59 64.90 65.59 247,420 +1.10(+1.71%)
Oct 02, 2020 63.95 64.81 63.95 64.49 868,919 -0.64(-0.98%)
Oct 01, 2020 65.12 65.33 64.74 65.13 624,323 +0.50(+0.78%)
Sep 30, 2020 64.27 65.21 64.24 64.63 363,915 +0.52(+0.81%)
Sep 29, 2020 64.37 64.55 64.03 64.10 260,996 -0.29(-0.46%)
Sep 28, 2020 64.21 64.50 64.01 64.40 385,208 +1.04(+1.65%)
Sep 25, 2020 62.21 63.53 62.07 63.35 202,593 +1.01(+1.61%)
Sep 24, 2020 61.88 62.95 61.62 62.35 236,561 +0.18(+0.30%)
Sep 23, 2020 63.72 63.76 62.10 62.16 307,497 -1.49(-2.33%)
Sep 22, 2020 63.31 63.74 62.77 63.65 325,790 +0.70(+1.11%)
Sep 21, 2020 62.66 62.96 61.95 62.95 989,056 -0.57(-0.89%)
Sep 18, 2020 64.44 64.44 62.96 63.52 520,080 -0.69(-1.08%)
Sep 17, 2020 63.73 64.50 63.65 64.21 485,031 -0.53(-0.82%)
Sep 16, 2020 65.30 65.51 64.68 64.74 329,721 -0.30(-0.47%)
Sep 15, 2020 65.12 65.33 64.82 65.04 644,834 +0.41(+0.63%)
Sep 14, 2020 64.40 64.91 64.29 64.63 439,388 +0.94(+1.47%)
Sep 11, 2020 64.12 64.25 63.13 63.70 368,271 -0.07(-0.10%)
Sep 10, 2020 65.24 65.37 63.53 63.76 310,712 -1.08(-1.66%)
Sep 09, 2020 64.39 65.30 64.18 64.84 273,075 +1.32(+2.07%)
Sep 08, 2020 64.06 64.43 63.42 63.53 308,071 -1.72(-2.64%)
Sep 04, 2020 66.06 66.32 63.75 65.25 460,497 -0.68(-1.03%)
Sep 03, 2020 67.96 68.09 65.41 65.93 292,467 -2.52(-3.68%)
Sep 02, 2020 67.90 68.60 67.58 68.45 765,896 +0.99(+1.47%)
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.