Skip to main content

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

107.07 +0.37 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 80.14 80.94 80.14 80.94 210,060 +0.65(+0.81%)
Apr 27, 2023 79.28 80.35 79.26 80.29 288,205 +1.47(+1.87%)
Apr 26, 2023 79.35 79.42 78.69 78.81 279,430 -0.33(-0.42%)
Apr 25, 2023 80.07 80.14 79.15 79.15 215,805 -1.25(-1.55%)
Apr 24, 2023 80.25 80.48 80.03 80.40 175,896 +0.10(+0.12%)
Apr 21, 2023 80.36 80.41 79.96 80.30 391,788 +0.04(+0.05%)
Apr 20, 2023 80.05 80.63 79.99 80.26 256,597 -0.37(-0.46%)
Apr 19, 2023 80.32 80.78 80.32 80.63 254,377 -0.09(-0.11%)
Apr 18, 2023 80.97 81.00 80.46 80.72 469,098 +0.08(+0.10%)
Apr 17, 2023 80.37 80.64 80.11 80.64 222,069 +0.28(+0.34%)
Apr 14, 2023 80.43 80.91 79.94 80.37 193,566 -0.21(-0.26%)
Apr 13, 2023 79.84 80.66 79.70 80.57 254,734 +0.96(+1.21%)
Apr 12, 2023 80.35 80.40 79.51 79.61 292,175 -0.33(-0.42%)
Apr 11, 2023 79.97 80.24 79.82 79.94 218,150 +0.08(+0.10%)
Apr 10, 2023 79.27 79.87 79.19 79.87 247,128 +0.16(+0.20%)
Apr 06, 2023 79.26 79.78 79.12 79.71 222,584 +0.27(+0.33%)
Apr 05, 2023 79.46 79.60 79.10 79.44 200,261 -0.16(-0.20%)
Apr 04, 2023 80.24 80.29 79.39 79.60 296,472 -0.57(-0.71%)
Apr 03, 2023 79.74 80.21 79.67 80.17 279,334 +0.34(+0.43%)
Mar 31, 2023 78.92 79.86 78.92 79.83 421,820 +1.13(+1.44%)
Mar 30, 2023 78.77 78.85 78.36 78.70 238,528 +0.44(+0.57%)
Mar 29, 2023 77.90 78.31 77.79 78.25 402,398 +1.03(+1.34%)
Mar 28, 2023 77.23 77.39 76.89 77.22 1,095,231 -0.09(-0.11%)
Mar 27, 2023 77.50 77.77 77.19 77.31 226,713 +0.20(+0.26%)
Mar 24, 2023 76.31 77.17 75.93 77.11 288,659 +0.51(+0.66%)
Mar 23, 2023 77.08 77.81 76.13 76.60 207,483 +0.10(+0.13%)
Mar 22, 2023 77.82 78.38 76.51 76.51 309,546 -1.32(-1.70%)
Mar 21, 2023 77.54 77.95 77.27 77.83 240,263 +0.95(+1.24%)
Mar 20, 2023 76.33 76.98 76.33 76.88 236,876 +0.74(+0.98%)
Mar 17, 2023 76.90 76.94 75.85 76.13 223,008 -0.86(-1.12%)
Mar 16, 2023 75.34 77.09 75.28 76.99 343,314 +1.24(+1.64%)
Mar 15, 2023 75.22 75.76 74.73 75.75 355,552 -0.52(-0.68%)
Mar 14, 2023 76.07 76.61 75.47 76.27 324,371 +1.17(+1.55%)
Mar 13, 2023 74.56 76.00 74.35 75.10 398,867 -0.14(-0.18%)
Mar 10, 2023 76.33 76.65 75.02 75.24 310,927 -1.13(-1.47%)
Mar 09, 2023 77.83 78.20 76.23 76.37 215,458 -1.41(-1.81%)
Mar 08, 2023 77.74 77.90 77.31 77.78 281,319 +0.14(+0.18%)
Mar 07, 2023 78.76 78.85 77.55 77.64 278,793 -1.12(-1.42%)
Mar 06, 2023 78.88 79.32 78.69 78.76 260,242 +0.02(+0.02%)
Mar 03, 2023 77.92 78.81 77.87 78.74 232,880 +1.16(+1.49%)
Mar 02, 2023 76.59 77.79 76.59 77.58 243,804 +0.61(+0.79%)
Mar 01, 2023 77.12 77.31 76.72 76.98 233,753 -0.23(-0.29%)
Feb 28, 2023 77.42 77.85 77.20 77.20 262,352 -0.32(-0.42%)
Feb 27, 2023 77.93 78.24 77.38 77.52 267,140 +0.20(+0.25%)
Feb 24, 2023 77.21 77.52 76.89 77.33 264,952 -0.88(-1.13%)
Feb 23, 2023 78.31 78.47 77.35 78.21 236,570 +0.41(+0.53%)
Feb 22, 2023 77.95 78.29 77.56 77.80 356,437 -0.05(-0.06%)
Feb 21, 2023 78.56 78.75 77.82 77.85 326,087 -1.53(-1.92%)
Feb 17, 2023 79.20 79.46 78.84 79.37 306,394 -0.18(-0.22%)
Feb 16, 2023 79.60 80.39 79.53 79.55 371,068 -0.98(-1.22%)
Feb 15, 2023 79.79 80.55 79.70 80.53 461,370 +0.27(+0.34%)
Feb 14, 2023 80.06 80.77 79.53 80.26 570,512 -0.05(-0.06%)
Feb 13, 2023 79.50 80.31 79.50 80.30 282,302 +0.92(+1.16%)
Feb 10, 2023 78.89 79.45 78.85 79.38 202,159 +0.27(+0.35%)
Feb 09, 2023 80.37 80.41 78.94 79.11 220,965 -0.59(-0.74%)
Feb 08, 2023 80.25 80.43 79.61 79.70 430,639 -0.86(-1.07%)
Feb 07, 2023 79.43 80.78 79.12 80.56 261,415 +0.95(+1.19%)
Feb 06, 2023 79.64 79.89 79.34 79.61 305,041 -0.51(-0.64%)
Feb 03, 2023 80.02 80.94 79.90 80.12 298,329 -0.84(-1.04%)
Feb 02, 2023 80.62 81.20 80.30 80.96 582,537 +1.17(+1.46%)
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.