GS Access U.S. Aggregate Bond ETF (NY: GCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	42.13	42.17	41.98	42.02	13,642	-0.09(-0.20%)
Aug 29, 2024	42.07	42.15	41.89	42.10	17,190	-0.05(-0.12%)
Aug 28, 2024	42.16	42.22	42.12	42.15	12,680	-0.01(-0.02%)
Aug 27, 2024	42.06	42.22	41.87	42.16	25,775	-0.03(-0.07%)
Aug 26, 2024	42.27	42.27	42.15	42.19	25,951	-0.05(-0.12%)
Aug 23, 2024	42.17	42.26	42.07	42.24	13,779	+0.21(+0.49%)
Aug 22, 2024	42.17	42.17	41.99	42.03	19,660	-0.20(-0.47%)
Aug 21, 2024	42.21	42.30	42.16	42.23	26,092	+0.11(+0.26%)
Aug 20, 2024	42.13	42.16	42.08	42.13	12,212	+0.11(+0.25%)
Aug 19, 2024	41.91	42.07	41.91	42.02	15,688	+0.05(+0.12%)
Aug 16, 2024	41.86	41.97	41.86	41.97	89,252	+0.16(+0.37%)
Aug 15, 2024	41.69	41.87	41.69	41.81	58,810	-0.23(-0.54%)
Aug 14, 2024	41.99	42.07	41.98	42.04	24,291	+0.10(+0.24%)
Aug 13, 2024	41.87	41.96	41.85	41.94	17,660	+0.16(+0.37%)
Aug 12, 2024	41.66	41.84	41.66	41.78	30,898	+0.05(+0.13%)
Aug 09, 2024	41.69	41.75	41.66	41.73	25,215	+0.20(+0.48%)
Aug 08, 2024	41.58	41.61	41.52	41.53	26,724	-0.09(-0.22%)
Aug 07, 2024	41.64	41.71	41.58	41.62	18,741	-0.17(-0.41%)
Aug 06, 2024	41.99	41.99	41.72	41.79	42,359	-0.13(-0.31%)
Aug 05, 2024	42.28	42.28	41.84	41.92	47,460	-0.12(-0.28%)
Aug 02, 2024	41.88	42.06	41.88	42.04	31,550	+0.49(+1.18%)
Aug 01, 2024	41.49	41.62	41.44	41.55	31,199	+0.19(+0.45%)
Jul 31, 2024	41.21	41.37	41.21	41.36	38,967	+0.19(+0.46%)
Jul 30, 2024	41.05	41.18	41.05	41.17	25,936	+0.04(+0.10%)
Jul 29, 2024	41.15	41.15	41.06	41.13	20,720	+0.07(+0.16%)
Jul 26, 2024	41.04	41.08	41.01	41.07	14,912	+0.16(+0.38%)
Jul 25, 2024	40.89	40.98	40.88	40.91	24,976	+0.09(+0.22%)
Jul 24, 2024	40.96	41.01	40.82	40.82	13,279	-0.11(-0.28%)
Jul 23, 2024	40.93	41.02	40.92	40.94	20,387	-0.02(-0.04%)
Jul 22, 2024	41.02	41.05	40.89	40.95	22,848	-0.03(-0.06%)
Jul 19, 2024	40.97	41.00	40.93	40.98	29,635	-0.07(-0.16%)
Jul 18, 2024	41.10	41.15	41.04	41.05	23,614	-0.13(-0.31%)
Jul 17, 2024	41.09	41.19	41.07	41.17	27,653	+0.04(+0.09%)
Jul 16, 2024	41.01	41.14	41.01	41.13	36,097	+0.16(+0.38%)
Jul 15, 2024	41.00	41.05	40.90	40.98	16,463	-0.11(-0.26%)
Jul 12, 2024	41.02	41.08	40.69	41.08	763,918	+0.08(+0.20%)
Jul 11, 2024	41.01	41.08	40.99	41.00	18,954	+0.20(+0.49%)
Jul 10, 2024	40.81	40.82	40.66	40.80	52,994	+0.03(+0.07%)
Jul 09, 2024	40.73	40.79	40.70	40.78	32,291	-0.05(-0.12%)
Jul 08, 2024	40.77	40.83	40.74	40.83	13,500	+0.03(+0.07%)
Jul 05, 2024	40.70	40.81	40.62	40.80	16,155	+0.20(+0.50%)
Jul 03, 2024	40.50	40.63	40.50	40.59	15,280	+0.21(+0.51%)
Jul 02, 2024	40.35	40.41	40.31	40.39	18,047	+0.10(+0.25%)

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.