Skip to main content

GS Just U.S. Large Cap Equity ETF (NY: JUST )

78.07 -0.08 (-0.10%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.09 33.09 32.80 33.02 55,174 +0.28(+0.84%)
Dec 28, 2018 32.88 33.18 32.65 32.74 39,177 +0.05(+0.14%)
Dec 27, 2018 31.97 32.69 31.69 32.69 33,136 +0.19(+0.57%)
Dec 26, 2018 31.09 32.52 30.93 32.51 59,416 +1.46(+4.70%)
Dec 24, 2018 31.62 31.67 31.05 31.05 10,120 -0.78(-2.46%)
Dec 21, 2018 32.59 32.77 31.70 31.83 15,650 -0.58(-1.80%)
Dec 20, 2018 32.91 32.95 32.24 32.42 36,428 -0.66(-2.00%)
Dec 19, 2018 33.48 33.99 32.88 33.08 97,628 -0.51(-1.51%)
Dec 18, 2018 33.78 33.81 33.40 33.59 6,609 +0.14(+0.41%)
Dec 17, 2018 34.00 34.18 33.35 33.45 21,585 -0.71(-2.09%)
Dec 14, 2018 34.61 34.63 34.14 34.16 23,639 -0.76(-2.17%)
Dec 13, 2018 35.10 35.10 34.74 34.92 13,899 -0.02(-0.05%)
Dec 12, 2018 35.21 35.33 34.94 34.94 20,010 +0.23(+0.65%)
Dec 11, 2018 35.23 35.23 34.50 34.71 12,329 -0.07(-0.21%)
Dec 10, 2018 34.62 34.78 33.99 34.78 27,986 +0.16(+0.48%)
Dec 07, 2018 35.53 35.58 34.59 34.62 20,028 -0.91(-2.57%)
Dec 06, 2018 34.92 35.53 34.54 35.53 22,040 -0.04(-0.10%)
Dec 04, 2018 36.77 36.77 35.49 35.57 31,519 -1.23(-3.35%)
Dec 03, 2018 37.00 37.00 36.60 36.80 11,120 +0.48(+1.33%)
Nov 30, 2018 36.03 36.39 36.01 36.32 16,963 +0.25(+0.68%)
Nov 29, 2018 36.09 36.20 35.86 36.07 10,019 -0.09(-0.25%)
Nov 28, 2018 35.49 36.16 35.42 36.16 17,762 +0.87(+2.46%)
Nov 27, 2018 35.10 35.30 35.03 35.30 10,228 +0.09(+0.26%)
Nov 26, 2018 34.99 35.21 34.93 35.21 7,360 +0.56(+1.61%)
Nov 23, 2018 34.58 34.77 34.58 34.65 13,899 -0.22(-0.62%)
Nov 21, 2018 34.86 34.86 34.86 0 +0.18(+0.52%)
Nov 20, 2018 34.76 35.01 34.60 34.68 19,332 -0.65(-1.85%)
Nov 19, 2018 35.93 35.93 35.23 35.34 9,434 -0.61(-1.69%)
Nov 16, 2018 35.72 35.96 35.72 35.95 5,472 +0.09(+0.25%)
Nov 15, 2018 35.28 35.85 35.13 35.85 8,636 +0.33(+0.93%)
Nov 14, 2018 36.13 36.13 35.36 35.53 50,926 -0.31(-0.87%)
Nov 13, 2018 35.95 36.11 35.74 35.84 7,907 -0.04(-0.10%)
Nov 12, 2018 36.55 36.55 35.80 35.87 13,214 -0.66(-1.80%)
Nov 09, 2018 36.81 36.81 36.37 36.53 32,833 -0.41(-1.11%)
Nov 08, 2018 36.99 37.06 36.83 36.94 20,708 -0.13(-0.35%)
Nov 07, 2018 36.59 37.09 36.54 37.07 37,275 +0.80(+2.22%)
Nov 06, 2018 36.04 36.27 36.01 36.27 10,813 +0.23(+0.63%)
Nov 05, 2018 35.95 36.11 35.77 36.04 24,652 +0.20(+0.56%)
Nov 02, 2018 36.19 36.32 35.63 35.84 9,631 -0.25(-0.68%)
Nov 01, 2018 35.74 36.08 35.74 36.08 5,732 +0.44(+1.23%)
Oct 31, 2018 35.63 35.93 35.63 35.64 16,774 +0.38(+1.09%)
Oct 30, 2018 35.00 35.27 34.71 35.26 41,298 +0.58(+1.66%)
Oct 29, 2018 35.41 35.59 34.26 34.68 34,422 -0.32(-0.91%)
Oct 26, 2018 34.85 35.41 34.66 35.00 17,073 -0.68(-1.89%)
Oct 25, 2018 35.16 35.82 35.16 35.68 3,063 +0.74(+2.11%)
Oct 24, 2018 36.00 36.03 34.89 34.94 15,704 -1.12(-3.11%)
Oct 23, 2018 35.74 36.25 35.49 36.06 10,045 -0.26(-0.73%)
Oct 22, 2018 36.50 36.55 36.31 36.33 3,429 -0.18(-0.50%)
Oct 19, 2018 36.71 36.91 36.44 36.51 14,993 +0.04(+0.10%)
Oct 18, 2018 36.87 36.94 36.38 36.48 11,307 -0.61(-1.65%)
Oct 17, 2018 36.96 37.10 36.71 37.09 21,974 +0.01(+0.02%)
Oct 16, 2018 36.58 37.08 36.52 37.08 16,446 +0.84(+2.32%)
Oct 15, 2018 36.35 36.58 36.24 36.24 9,917 -0.26(-0.73%)
Oct 12, 2018 36.67 36.67 36.01 36.50 10,616 +0.54(+1.50%)
Oct 11, 2018 36.57 36.74 35.76 35.96 43,550 -0.80(-2.19%)
Oct 10, 2018 37.84 37.84 36.71 36.77 23,190 -1.21(-3.18%)
Oct 09, 2018 37.96 38.14 37.96 37.97 7,264 -0.06(-0.17%)
Oct 08, 2018 38.09 38.10 37.75 38.04 4,395 -0.09(-0.24%)
Oct 05, 2018 38.44 38.44 37.89 38.13 7,442 -0.17(-0.45%)
Oct 04, 2018 38.65 38.65 38.12 38.30 5,573 -0.35(-0.90%)
Oct 03, 2018 38.73 38.81 38.65 38.65 13,275 +0.04(+0.09%)
Oct 02, 2018 38.60 38.69 38.57 38.61 97,957 -0.02(-0.05%)
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.