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 (%)
May 28, 2021 80.14 80.25 79.93 79.93 303,689 +0.10(+0.12%)
May 27, 2021 80.00 80.10 79.83 79.84 250,099 +0.08(+0.10%)
May 26, 2021 79.72 79.87 79.61 79.76 267,103 +0.20(+0.25%)
May 25, 2021 79.94 79.97 79.48 79.56 403,419 -0.12(-0.16%)
May 24, 2021 79.41 79.94 79.41 79.68 427,991 +0.74(+0.93%)
May 21, 2021 79.36 79.59 78.90 78.95 252,845 -0.08(-0.10%)
May 20, 2021 78.24 79.26 78.24 79.03 225,889 +0.96(+1.22%)
May 19, 2021 77.21 78.10 77.05 78.07 493,913 -0.18(-0.23%)
May 18, 2021 78.84 78.98 78.19 78.25 512,845 -0.51(-0.64%)
May 17, 2021 78.80 78.99 78.38 78.76 877,570 -0.23(-0.29%)
May 14, 2021 78.38 79.20 78.38 78.99 4,009,834 +1.13(+1.45%)
May 13, 2021 77.27 78.17 77.27 77.86 309,281 +0.97(+1.26%)
May 12, 2021 78.09 78.22 76.78 76.89 499,256 -1.83(-2.33%)
May 11, 2021 78.29 78.83 77.89 78.73 289,088 -0.60(-0.76%)
May 10, 2021 80.10 80.15 79.31 79.33 286,200 -0.73(-0.91%)
May 07, 2021 79.61 80.26 79.61 80.06 232,608 +0.67(+0.84%)
May 06, 2021 78.91 79.43 78.48 79.39 372,531 +0.49(+0.62%)
May 05, 2021 79.30 79.41 78.81 78.90 319,402 -0.16(-0.21%)
May 04, 2021 79.23 79.23 78.27 79.06 519,538 -0.53(-0.66%)
May 03, 2021 79.92 79.92 79.54 79.59 286,594 +0.10(+0.12%)
Apr 30, 2021 79.63 79.85 79.37 79.49 271,639 -0.56(-0.70%)
Apr 29, 2021 80.25 80.25 79.46 80.06 453,522 +0.38(+0.48%)
Apr 28, 2021 79.89 80.01 79.63 79.67 542,660 -0.14(-0.18%)
Apr 27, 2021 79.98 79.99 79.67 79.82 382,909 -0.09(-0.11%)
Apr 26, 2021 79.95 80.03 79.70 79.90 3,249,190 +0.13(+0.17%)
Apr 23, 2021 79.10 80.02 79.10 79.77 563,056 +0.83(+1.05%)
Apr 22, 2021 79.51 79.77 78.72 78.94 561,484 -0.56(-0.71%)
Apr 21, 2021 78.71 79.54 78.71 79.50 763,318 +0.71(+0.90%)
Apr 20, 2021 79.04 79.29 78.54 78.80 569,709 -0.46(-0.58%)
Apr 19, 2021 79.61 79.66 79.00 79.25 576,970 -0.53(-0.66%)
Apr 16, 2021 79.74 79.86 79.48 79.78 256,676 +0.27(+0.34%)
Apr 15, 2021 79.07 79.57 79.03 79.51 332,460 +0.98(+1.25%)
Apr 14, 2021 78.93 79.10 78.46 78.53 361,459 -0.40(-0.51%)
Apr 13, 2021 78.62 79.00 78.61 78.93 227,244 +0.28(+0.35%)
Apr 12, 2021 78.48 78.67 78.31 78.65 244,956 +0.04(+0.05%)
Apr 09, 2021 77.96 78.62 77.96 78.61 325,946 +0.56(+0.72%)
Apr 08, 2021 77.89 78.05 77.76 78.05 221,178 +0.52(+0.67%)
Apr 07, 2021 77.52 77.68 77.38 77.53 317,600 +0.01(+0.01%)
Apr 06, 2021 77.46 77.84 77.41 77.52 331,019 -0.03(-0.04%)
Apr 05, 2021 77.00 77.61 77.00 77.55 335,755 +1.07(+1.40%)
Apr 01, 2021 76.04 76.48 76.02 76.48 450,151 +0.87(+1.15%)
Mar 31, 2021 75.36 75.97 75.36 75.61 258,125 +0.48(+0.64%)
Mar 30, 2021 75.09 75.27 74.81 75.14 285,006 -0.26(-0.34%)
Mar 29, 2021 75.21 75.58 74.88 75.39 311,674 -0.09(-0.11%)
Mar 26, 2021 74.45 75.53 74.34 75.48 311,611 +1.20(+1.62%)
Mar 25, 2021 73.57 74.40 73.23 74.28 322,133 +0.33(+0.45%)
Mar 24, 2021 74.86 74.96 73.94 73.94 272,764 -0.64(-0.86%)
Mar 23, 2021 75.08 75.37 74.46 74.58 348,733 -0.58(-0.77%)
Mar 22, 2021 74.49 75.40 74.49 75.16 269,903 +0.72(+0.97%)
Mar 19, 2021 74.37 74.77 73.91 74.44 259,317 +0.14(+0.19%)
Mar 18, 2021 74.95 75.28 74.17 74.30 612,053 -1.19(-1.58%)
Mar 17, 2021 75.02 75.71 74.67 75.49 537,718 +0.13(+0.18%)
Mar 16, 2021 75.61 75.79 75.11 75.35 354,661 -0.06(-0.08%)
Mar 15, 2021 74.90 75.47 74.56 75.41 513,611 +0.65(+0.87%)
Mar 12, 2021 74.36 74.82 74.18 74.76 279,676 -0.04(-0.05%)
Mar 11, 2021 74.44 75.14 74.36 74.80 543,516 +0.95(+1.29%)
Mar 10, 2021 73.92 74.20 73.66 73.85 368,534 +0.35(+0.48%)
Mar 09, 2021 73.11 73.97 73.11 73.50 1,108,312 +1.24(+1.71%)
Mar 08, 2021 72.89 73.45 72.24 72.26 418,934 -0.44(-0.60%)
Mar 05, 2021 72.10 72.91 70.51 72.70 474,348 +1.30(+1.81%)
Mar 04, 2021 72.33 72.89 70.54 71.40 503,563 -1.10(-1.51%)
Mar 03, 2021 73.67 73.70 72.48 72.50 598,093 -1.31(-1.77%)
Mar 02, 2021 74.61 74.61 73.74 73.80 538,461 -0.68(-0.91%)
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.