GS Small Cap Core Equity ETF (NY: GSC )

51.45 -0.48 (-0.92%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 51.81 52.56 51.81 51.93 18,329 -0.04(-0.07%)
Oct 29, 2024 51.76 52.00 51.76 51.97 26,287 -0.60(-1.14%)
Oct 28, 2024 52.38 52.58 52.38 52.57 4,172 +0.67(+1.29%)
Oct 25, 2024 52.42 52.42 51.82 51.90 22,046 -0.03(-0.06%)
Oct 24, 2024 51.91 52.09 51.72 51.93 60,324 +0.02(+0.04%)
Oct 23, 2024 52.00 52.14 51.82 51.91 7,278 -0.45(-0.86%)
Oct 22, 2024 52.44 52.47 52.34 52.36 5,494 -0.44(-0.83%)
Oct 21, 2024 53.43 53.48 52.80 52.80 44,702 -0.77(-1.44%)
Oct 18, 2024 53.97 53.97 53.56 53.57 30,504 -0.29(-0.54%)
Oct 17, 2024 54.72 54.72 53.72 53.86 31,297 -0.08(-0.15%)
Oct 16, 2024 54.29 54.29 53.76 53.94 110,572 +0.55(+1.04%)
Oct 15, 2024 53.62 53.91 53.39 53.39 25,264 -0.19(-0.35%)
Oct 14, 2024 53.35 53.57 53.27 53.57 3,788 +0.38(+0.72%)
Oct 11, 2024 52.63 53.19 52.56 53.19 9,859 +0.91(+1.75%)
Oct 10, 2024 52.23 52.30 51.99 52.27 257,670 -0.23(-0.43%)
Oct 09, 2024 52.23 52.61 52.23 52.50 17,211 +0.20(+0.38%)
Oct 08, 2024 52.33 52.44 52.29 52.30 25,977 +0.07(+0.13%)
Oct 07, 2024 52.65 52.65 52.03 52.23 8,639 -0.51(-0.97%)
Oct 04, 2024 53.43 53.43 52.42 52.75 13,230 +0.62(+1.19%)
Oct 03, 2024 51.99 52.18 51.92 52.13 20,762 -0.19(-0.37%)
Oct 02, 2024 52.11 52.61 52.11 52.32 27,703 -0.03(-0.06%)
Oct 01, 2024 52.79 52.79 52.12 52.35 18,884 -0.57(-1.08%)
Sep 30, 2024 52.43 52.95 52.36 52.92 30,265 +0.11(+0.22%)
Sep 27, 2024 52.90 53.23 52.58 52.81 17,792 +0.14(+0.26%)
Sep 26, 2024 52.78 53.04 52.64 52.67 27,874 +0.22(+0.41%)
Sep 25, 2024 53.00 53.00 52.41 52.46 20,188 -0.60(-1.14%)
Sep 24, 2024 53.30 53.30 52.87 53.06 30,757 +0.01(+0.02%)
Sep 23, 2024 53.10 53.47 52.87 53.05 42,662 +0.06(+0.11%)
Sep 20, 2024 53.63 53.63 52.90 52.99 50,592 -0.44(-0.83%)
Sep 19, 2024 53.65 53.67 52.80 53.43 64,687 +1.06(+2.02%)
Sep 18, 2024 52.11 53.54 52.06 52.37 264,160 +0.19(+0.36%)
Sep 17, 2024 52.25 52.63 52.05 52.18 42,346 +0.31(+0.60%)
Sep 16, 2024 51.98 51.98 51.44 51.87 30,150 +0.37(+0.71%)
Sep 13, 2024 51.29 51.66 51.08 51.51 49,691 +0.98(+1.95%)
Sep 12, 2024 50.47 50.57 49.99 50.52 54,507 +0.59(+1.19%)
Sep 11, 2024 49.59 49.96 48.81 49.93 5,001 +0.33(+0.67%)
Sep 10, 2024 49.76 49.76 49.51 49.60 2,519 -0.12(-0.24%)
Sep 09, 2024 49.36 49.82 49.36 49.72 3,528 +0.21(+0.43%)
Sep 06, 2024 50.22 50.22 49.47 49.50 5,023 -0.80(-1.59%)
Sep 05, 2024 50.66 50.66 50.30 50.30 2,185 -0.33(-0.64%)
Sep 04, 2024 50.57 50.97 50.49 50.63 3,842 -0.29(-0.58%)
Sep 03, 2024 51.37 51.37 50.82 50.92 9,060 -1.70(-3.24%)
Aug 30, 2024 52.29 52.63 52.10 52.63 9,829 +0.29(+0.56%)
Aug 29, 2024 52.50 52.80 52.28 52.33 23,315 +0.20(+0.39%)
Aug 28, 2024 52.16 52.38 51.88 52.13 18,411 -0.18(-0.35%)
Aug 27, 2024 52.24 52.44 52.22 52.31 12,501 -0.30(-0.57%)
Aug 26, 2024 53.22 53.26 52.61 52.61 2,566 -0.18(-0.34%)
Aug 23, 2024 51.63 52.81 51.63 52.79 29,191 +1.61(+3.16%)
Aug 22, 2024 51.30 51.39 51.17 51.17 7,319 -0.29(-0.56%)
Aug 21, 2024 51.11 51.46 50.92 51.46 3,355 +0.72(+1.42%)
Aug 20, 2024 51.04 51.31 50.71 50.74 9,680 -0.63(-1.24%)
Aug 19, 2024 51.08 51.56 50.92 51.38 13,868 +0.51(+1.01%)
Aug 16, 2024 50.83 51.03 50.83 50.86 10,343 +0.06(+0.12%)
Aug 15, 2024 50.73 50.99 50.28 50.80 3,794 +1.06(+2.13%)
Aug 14, 2024 49.57 49.85 49.55 49.74 23,107 +0.00(+0.00%)
Aug 13, 2024 49.47 49.74 49.38 49.74 6,154 +0.71(+1.45%)
Aug 12, 2024 49.49 49.49 48.77 49.03 13,506 -0.32(-0.66%)
Aug 09, 2024 49.13 49.44 49.13 49.36 4,501 +0.35(+0.71%)
Aug 08, 2024 48.49 49.15 48.49 49.01 6,756 +1.32(+2.78%)
Aug 07, 2024 49.06 49.06 47.55 47.68 14,519 -0.50(-1.03%)
Aug 06, 2024 48.27 48.65 47.43 48.18 4,720 +0.52(+1.09%)
Aug 05, 2024 46.59 48.14 46.58 47.66 9,362 -1.54(-3.14%)
Aug 02, 2024 49.53 49.53 48.75 49.20 45,311 -1.53(-3.01%)
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.