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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	116.73	116.81	115.57	115.83	850,995	-1.55(-1.32%)
Nov 14, 2024	118.20	118.31	117.31	117.38	225,890	-0.79(-0.67%)
Nov 13, 2024	118.29	118.66	117.96	118.17	159,018	+0.03(+0.03%)
Nov 12, 2024	118.44	118.62	117.66	118.14	166,245	-0.32(-0.27%)
Nov 11, 2024	118.54	118.73	118.22	118.46	156,899	+0.19(+0.16%)
Nov 08, 2024	117.87	118.50	117.86	118.27	194,627	+0.53(+0.45%)
Nov 07, 2024	117.25	117.92	117.07	117.74	176,778	+0.95(+0.81%)
Nov 06, 2024	116.02	116.89	115.66	116.79	230,718	+3.02(+2.65%)
Nov 05, 2024	112.74	113.77	112.49	113.77	285,329	+1.44(+1.28%)
Nov 04, 2024	112.48	112.91	112.03	112.33	201,639	-0.21(-0.19%)
Nov 01, 2024	112.58	113.36	112.45	112.54	170,922	+0.53(+0.47%)
Oct 31, 2024	113.47	113.47	112.00	112.01	171,797	-2.13(-1.87%)
Oct 30, 2024	114.28	114.77	113.97	114.14	165,962	-0.25(-0.22%)
Oct 29, 2024	113.96	114.65	113.76	114.39	222,890	+0.11(+0.10%)
Oct 28, 2024	114.44	114.53	114.20	114.28	150,265	+0.47(+0.41%)
Oct 25, 2024	114.39	114.85	113.64	113.81	227,959	-0.02(-0.02%)
Oct 24, 2024	113.97	114.04	113.42	113.83	149,423	+0.17(+0.15%)
Oct 23, 2024	114.25	114.44	113.01	113.66	160,080	-1.01(-0.88%)
Oct 22, 2024	114.34	114.94	114.30	114.67	193,386	-0.28(-0.24%)
Oct 21, 2024	115.03	115.28	114.45	114.95	798,286	-0.36(-0.31%)
Oct 18, 2024	115.30	115.44	115.02	115.31	171,462	+0.35(+0.30%)
Oct 17, 2024	115.60	115.60	114.96	114.96	370,563	-0.02(-0.02%)
Oct 16, 2024	114.60	115.03	114.34	114.98	146,867	+0.47(+0.41%)
Oct 15, 2024	115.29	115.52	114.31	114.51	146,528	-0.79(-0.69%)
Oct 14, 2024	114.75	115.51	114.71	115.30	154,822	+0.96(+0.84%)
Oct 11, 2024	113.54	114.50	113.54	114.34	119,102	+0.86(+0.76%)
Oct 10, 2024	113.49	113.83	113.24	113.48	130,201	-0.27(-0.24%)
Oct 09, 2024	112.98	113.86	112.81	113.75	146,418	+0.83(+0.74%)
Oct 08, 2024	112.33	113.03	112.25	112.92	147,231	+1.07(+0.96%)
Oct 07, 2024	112.56	112.66	111.71	111.85	168,564	-1.04(-0.92%)
Oct 04, 2024	112.74	112.97	111.97	112.89	155,024	+1.05(+0.94%)
Oct 03, 2024	111.68	112.12	111.44	111.84	140,022	-0.24(-0.21%)
Oct 02, 2024	111.72	112.26	111.36	112.08	165,746	+0.16(+0.14%)
Oct 01, 2024	112.89	112.89	111.44	111.92	295,485	-1.02(-0.90%)
Sep 30, 2024	112.39	113.05	111.91	112.94	264,666	+0.39(+0.35%)
Sep 27, 2024	112.96	113.04	112.38	112.55	298,881	-0.14(-0.12%)
Sep 26, 2024	113.01	113.09	112.28	112.69	143,630	+0.53(+0.47%)
Sep 25, 2024	112.26	112.48	111.93	112.16	164,900	-0.14(-0.12%)
Sep 24, 2024	112.31	112.34	111.70	112.30	214,285	+0.16(+0.14%)
Sep 23, 2024	112.06	112.18	111.86	112.14	165,692	+0.37(+0.33%)
Sep 20, 2024	111.84	112.02	111.25	111.77	158,776	-0.23(-0.20%)
Sep 19, 2024	111.98	112.35	111.53	112.00	160,157	+1.94(+1.76%)
Sep 18, 2024	110.53	111.27	110.07	110.07	153,752	-0.40(-0.36%)
Sep 17, 2024	110.75	111.08	110.02	110.47	210,262	+0.15(+0.14%)
Sep 16, 2024	109.91	110.41	109.86	110.32	218,947	+0.17(+0.15%)
Sep 13, 2024	109.63	110.35	109.63	110.15	143,672	+0.77(+0.70%)
Sep 12, 2024	108.60	109.46	108.24	109.38	116,453	+1.04(+0.96%)
Sep 11, 2024	107.35	108.55	105.61	108.34	168,932	+1.02(+0.95%)
Sep 10, 2024	107.33	107.42	106.34	107.33	137,203	+0.35(+0.33%)
Sep 09, 2024	106.65	107.32	106.39	106.98	164,105	+1.04(+0.98%)
Sep 06, 2024	107.69	108.10	105.78	105.94	313,353	-1.66(-1.54%)
Sep 05, 2024	107.88	108.36	107.17	107.59	148,349	-0.44(-0.41%)
Sep 04, 2024	107.87	108.67	107.75	108.03	289,301	-0.28(-0.26%)

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.