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 (%)
Jun 30, 2022 72.59 73.43 71.94 72.77 646,159 -0.57(-0.78%)
Jun 29, 2022 73.43 73.71 73.01 73.34 294,063 -0.06(-0.08%)
Jun 28, 2022 75.32 75.74 73.37 73.40 332,546 -1.53(-2.05%)
Jun 27, 2022 75.32 75.43 74.74 74.94 317,613 -0.17(-0.23%)
Jun 24, 2022 73.51 75.11 73.51 75.11 360,300 +2.20(+3.02%)
Jun 23, 2022 72.45 73.02 71.94 72.91 385,896 +0.81(+1.13%)
Jun 22, 2022 71.34 72.85 71.29 72.09 280,111 -0.05(-0.07%)
Jun 21, 2022 71.49 72.41 71.49 72.14 513,321 +1.65(+2.35%)
Jun 17, 2022 70.35 71.12 69.83 70.49 542,790 +0.13(+0.18%)
Jun 16, 2022 71.07 71.16 69.82 70.36 1,854,098 -2.30(-3.17%)
Jun 15, 2022 72.35 73.56 71.44 72.67 494,374 +0.98(+1.36%)
Jun 14, 2022 72.29 72.50 71.11 71.69 1,070,922 -0.27(-0.38%)
Jun 13, 2022 72.84 73.27 71.64 71.96 725,107 -2.82(-3.78%)
Jun 10, 2022 75.67 75.70 74.75 74.78 735,590 -2.16(-2.80%)
Jun 09, 2022 78.37 78.77 76.92 76.94 261,516 -1.71(-2.18%)
Jun 08, 2022 79.20 79.55 78.57 78.65 236,327 -0.92(-1.15%)
Jun 07, 2022 78.19 79.68 78.08 79.57 277,900 +0.74(+0.93%)
Jun 06, 2022 79.37 79.69 78.63 78.84 232,061 +0.25(+0.32%)
Jun 03, 2022 78.91 79.21 78.45 78.58 237,690 -1.25(-1.56%)
Jun 02, 2022 78.28 79.89 77.94 79.83 392,658 +1.46(+1.86%)
Jun 01, 2022 79.56 79.67 77.91 78.37 364,827 -0.71(-0.89%)
May 31, 2022 79.31 79.76 78.59 79.08 407,391 -0.58(-0.73%)
May 27, 2022 78.15 79.69 78.15 79.66 452,736 +1.93(+2.49%)
May 26, 2022 76.33 78.05 76.33 77.72 278,379 +1.62(+2.12%)
May 25, 2022 75.09 76.48 75.09 76.11 274,698 +0.76(+1.01%)
May 24, 2022 75.14 75.58 74.08 75.34 414,689 -0.55(-0.73%)
May 23, 2022 75.20 76.06 74.76 75.90 319,689 +1.33(+1.78%)
May 20, 2022 75.12 75.35 72.86 74.57 371,279 +0.01(+0.01%)
May 19, 2022 74.40 75.43 74.07 74.56 611,927 -0.38(-0.50%)
May 18, 2022 77.35 77.45 74.72 74.94 340,795 -3.37(-4.30%)
May 17, 2022 77.99 78.36 77.31 78.30 344,741 +1.39(+1.81%)
May 16, 2022 76.93 77.63 76.44 76.91 436,957 -0.27(-0.35%)
May 13, 2022 76.17 77.46 76.16 77.18 355,947 +1.83(+2.43%)
May 12, 2022 74.62 76.01 74.05 75.35 507,400 +0.09(+0.12%)
May 11, 2022 76.36 77.45 75.17 75.27 684,481 -1.30(-1.69%)
May 10, 2022 77.58 77.76 75.70 76.56 2,564,221 +0.18(+0.24%)
May 09, 2022 77.53 77.82 76.05 76.38 6,345,138 -2.34(-2.97%)
May 06, 2022 78.78 79.42 77.75 78.72 383,774 -0.52(-0.66%)
May 05, 2022 81.39 81.39 78.47 79.24 315,639 -2.98(-3.62%)
May 04, 2022 79.98 82.33 79.31 82.22 310,886 +2.33(+2.92%)
May 03, 2022 79.50 80.38 79.36 79.89 453,798 +0.34(+0.43%)
May 02, 2022 79.01 79.83 77.76 79.55 667,552 +0.49(+0.62%)
Apr 29, 2022 81.24 81.70 78.94 79.06 301,158 -2.98(-3.63%)
Apr 28, 2022 81.11 82.42 80.22 82.04 335,166 +1.82(+2.27%)
Apr 27, 2022 80.26 81.26 79.81 80.22 492,265 +0.10(+0.12%)
Apr 26, 2022 81.75 81.86 80.09 80.12 329,731 -2.17(-2.63%)
Apr 25, 2022 81.28 82.30 80.45 82.29 798,686 +0.55(+0.67%)
Apr 22, 2022 83.89 83.89 81.63 81.74 663,683 -2.30(-2.74%)
Apr 21, 2022 85.85 86.23 83.89 84.04 500,755 -1.22(-1.43%)
Apr 20, 2022 85.55 85.78 85.09 85.26 379,666 +0.15(+0.18%)
Apr 19, 2022 83.59 85.27 83.59 85.10 418,267 +1.49(+1.78%)
Apr 18, 2022 83.48 83.99 83.22 83.61 493,291 -0.08(-0.09%)
Apr 14, 2022 84.71 85.02 83.68 83.69 371,889 -1.02(-1.20%)
Apr 13, 2022 83.76 84.87 83.76 84.71 503,347 +0.94(+1.12%)
Apr 12, 2022 84.77 85.25 83.49 83.77 538,990 -0.42(-0.49%)
Apr 11, 2022 84.93 85.06 84.04 84.18 431,883 -1.31(-1.53%)
Apr 08, 2022 85.52 86.09 85.22 85.49 220,427 -0.15(-0.18%)
Apr 07, 2022 85.00 86.05 84.73 85.65 374,682 +0.50(+0.59%)
Apr 06, 2022 85.01 85.56 84.56 85.14 710,996 -0.71(-0.82%)
Apr 05, 2022 86.60 87.13 85.66 85.85 289,786 -1.05(-1.21%)
Apr 04, 2022 86.37 86.96 86.18 86.90 314,009 +0.59(+0.68%)
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.