Skip to main content

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

107.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.18 46.18 46.09 46.15 201,374 +0.08(+0.18%)
Oct 30, 2017 46.20 46.00 46.07 82,708 -0.18(-0.39%)
Oct 27, 2017 46.18 46.29 46.05 46.25 63,947 +0.23(+0.49%)
Oct 26, 2017 45.99 46.09 45.96 46.02 153,052 +0.12(+0.26%)
Oct 25, 2017 46.03 46.08 45.64 45.90 83,978 -0.16(-0.34%)
Oct 24, 2017 46.10 46.13 46.02 46.06 97,189 +0.03(+0.07%)
Oct 23, 2017 46.18 46.20 46.00 46.03 84,431 -0.07(-0.16%)
Oct 20, 2017 46.01 46.13 46.00 46.10 52,513 +0.25(+0.55%)
Oct 19, 2017 45.68 45.85 45.58 45.85 321,633 -0.02(-0.04%)
Oct 18, 2017 45.90 45.90 45.81 45.87 109,585 +0.08(+0.18%)
Oct 17, 2017 45.76 45.79 45.71 45.79 84,801 +0.06(+0.14%)
Oct 16, 2017 45.72 45.75 45.64 45.72 87,794 +0.04(+0.08%)
Oct 13, 2017 45.69 45.76 45.63 45.69 73,341 +0.06(+0.14%)
Oct 12, 2017 45.60 45.68 45.56 45.63 84,496 -0.02(-0.04%)
Oct 11, 2017 45.57 45.64 45.57 45.64 79,270 +0.05(+0.10%)
Oct 10, 2017 45.59 45.61 45.49 45.60 103,064 +0.14(+0.32%)
Oct 09, 2017 45.62 45.62 45.42 45.45 66,339 -0.13(-0.28%)
Oct 06, 2017 45.52 45.59 45.50 45.58 117,530 -0.02(-0.04%)
Oct 05, 2017 45.42 45.61 45.42 45.60 89,796 +0.22(+0.48%)
Oct 04, 2017 45.27 45.41 45.26 45.38 99,263 +0.10(+0.23%)
Oct 03, 2017 45.20 45.28 45.18 45.28 92,360 +0.11(+0.25%)
Oct 02, 2017 45.04 45.17 45.04 45.17 104,029 +0.17(+0.38%)
Sep 29, 2017 44.84 44.99 44.83 44.99 90,437 +0.20(+0.45%)
Sep 28, 2017 44.72 44.82 44.68 44.79 206,842 +0.02(+0.05%)
Sep 27, 2017 44.73 44.85 44.55 44.77 1,033,782 +0.19(+0.42%)
Sep 26, 2017 44.64 44.69 44.56 44.58 629,855 +0.03(+0.06%)
Sep 25, 2017 44.58 44.66 44.40 44.55 130,266 -0.05(-0.10%)
Sep 22, 2017 44.52 44.67 44.52 44.60 80,745 -0.01(-0.03%)
Sep 21, 2017 44.72 44.72 44.59 44.61 85,958 -0.14(-0.32%)
Sep 20, 2017 44.76 44.78 44.56 44.75 91,077 -0.03(-0.06%)
Sep 19, 2017 44.83 44.83 44.72 44.78 81,333 +0.03(+0.06%)
Sep 18, 2017 44.78 44.85 44.71 44.75 148,485 +0.04(+0.10%)
Sep 15, 2017 44.59 44.71 44.57 44.71 148,357 +0.11(+0.24%)
Sep 14, 2017 44.58 44.63 44.53 44.60 136,719 -0.06(-0.14%)
Sep 13, 2017 44.62 44.66 44.58 44.66 64,215 +0.00(+0.00%)
Sep 12, 2017 44.60 44.66 44.53 44.66 112,615 +0.16(+0.36%)
Sep 11, 2017 44.28 44.51 44.28 44.50 105,949 +0.46(+1.04%)
Sep 08, 2017 44.01 44.10 43.99 44.04 69,391 -0.02(-0.04%)
Sep 07, 2017 44.10 44.10 43.95 44.06 80,317 +0.04(+0.10%)
Sep 06, 2017 44.03 44.10 43.91 44.02 140,258 +0.11(+0.25%)
Sep 05, 2017 44.09 44.12 43.70 43.91 109,384 -0.28(-0.63%)
Sep 01, 2017 44.21 44.24 44.14 44.19 93,232 +0.11(+0.24%)
Aug 31, 2017 43.94 44.13 43.94 44.08 66,518 +0.26(+0.59%)
Aug 30, 2017 43.63 43.88 43.60 43.82 89,214 +0.19(+0.44%)
Aug 29, 2017 43.34 43.67 43.28 43.63 88,944 +0.04(+0.10%)
Aug 28, 2017 43.68 43.68 43.54 43.59 51,793 +0.00(+0.00%)
Aug 25, 2017 43.64 43.79 43.59 43.59 44,021 +0.09(+0.21%)
Aug 24, 2017 43.68 43.69 43.49 43.50 152,140 -0.11(-0.25%)
Aug 23, 2017 43.57 43.68 43.55 43.60 75,674 -0.12(-0.27%)
Aug 22, 2017 43.40 43.78 43.40 43.72 95,315 +0.41(+0.95%)
Aug 21, 2017 43.25 43.34 43.09 43.31 55,828 +0.09(+0.21%)
Aug 18, 2017 43.26 43.49 43.17 43.22 114,048 -0.13(-0.29%)
Aug 17, 2017 43.88 44.02 43.34 43.34 102,941 -0.66(-1.51%)
Aug 16, 2017 43.96 44.10 43.93 44.01 132,106 +0.14(+0.32%)
Aug 15, 2017 43.97 43.97 43.81 43.87 103,770 -0.05(-0.11%)
Aug 14, 2017 43.75 43.95 43.75 43.92 71,354 +0.44(+1.01%)
Aug 11, 2017 43.45 43.60 43.41 43.48 57,994 +0.04(+0.10%)
Aug 10, 2017 43.85 43.85 43.41 43.43 93,804 -0.58(-1.32%)
Aug 09, 2017 43.86 44.02 43.81 44.02 88,094 -0.03(-0.06%)
Aug 08, 2017 44.11 44.30 43.97 44.04 134,413 -0.11(-0.24%)
Aug 07, 2017 44.06 44.16 44.05 44.15 75,902 +0.13(+0.29%)
Aug 04, 2017 44.05 44.09 43.97 44.03 85,566 +0.06(+0.14%)
Aug 03, 2017 44.00 44.03 43.93 43.96 95,938 -0.06(-0.14%)
Aug 02, 2017 44.10 44.10 43.86 44.03 218,660 -0.02(-0.04%)
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.