Skip to main content

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

103.79 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 64.45 65.39 64.42 64.81 362,869 +0.52(+0.81%)
Sep 29, 2020 64.56 64.74 64.21 64.29 260,245 -0.30(-0.46%)
Sep 28, 2020 64.39 64.69 64.19 64.58 384,101 +1.05(+1.65%)
Sep 25, 2020 62.39 63.71 62.25 63.54 202,011 +1.01(+1.61%)
Sep 24, 2020 62.06 63.13 61.80 62.53 235,881 +0.19(+0.30%)
Sep 23, 2020 63.91 63.95 62.27 62.34 306,613 -1.49(-2.33%)
Sep 22, 2020 63.49 63.93 62.95 63.83 324,853 +0.70(+1.11%)
Sep 21, 2020 62.84 63.14 62.13 63.13 986,213 -0.57(-0.89%)
Sep 18, 2020 64.63 64.63 63.14 63.70 518,585 -0.69(-1.08%)
Sep 17, 2020 63.92 64.69 63.83 64.39 483,636 -0.53(-0.82%)
Sep 16, 2020 65.49 65.70 64.87 64.92 328,773 -0.30(-0.47%)
Sep 15, 2020 65.31 65.52 65.01 65.23 642,980 +0.41(+0.63%)
Sep 14, 2020 64.58 65.09 64.48 64.82 438,124 +0.94(+1.47%)
Sep 11, 2020 64.31 64.44 63.31 63.88 367,212 -0.07(-0.10%)
Sep 10, 2020 65.43 65.56 63.72 63.95 309,819 -1.08(-1.66%)
Sep 09, 2020 64.57 65.48 64.36 65.03 272,290 +1.32(+2.07%)
Sep 08, 2020 64.25 64.61 63.60 63.71 307,186 -1.73(-2.64%)
Sep 04, 2020 66.25 66.51 63.94 65.44 459,173 -0.68(-1.03%)
Sep 03, 2020 68.16 68.28 65.60 66.12 291,626 -2.53(-3.68%)
Sep 02, 2020 68.09 68.80 67.77 68.64 763,694 +1.00(+1.47%)
Sep 01, 2020 67.22 67.65 67.10 67.65 303,952 +0.62(+0.92%)
Aug 31, 2020 67.12 67.37 66.90 67.03 11,963,521 -0.09(-0.13%)
Aug 28, 2020 66.98 67.14 66.73 67.12 182,868 +0.37(+0.55%)
Aug 27, 2020 66.77 67.05 66.45 66.75 499,551 +0.09(+0.14%)
Aug 26, 2020 66.20 66.72 66.02 66.65 1,492,564 +0.63(+0.95%)
Aug 25, 2020 65.91 66.02 65.67 66.02 181,401 +0.20(+0.30%)
Aug 24, 2020 65.77 65.83 65.44 65.83 213,856 +0.59(+0.90%)
Aug 21, 2020 65.02 65.30 64.88 65.24 411,981 +0.15(+0.23%)
Aug 20, 2020 64.55 65.17 64.55 65.08 296,651 +0.18(+0.28%)
Aug 19, 2020 65.20 65.33 64.79 64.90 253,931 -0.24(-0.36%)
Aug 18, 2020 65.13 65.25 64.77 65.14 221,132 +0.14(+0.22%)
Aug 17, 2020 64.91 65.03 64.82 65.00 231,137 +0.36(+0.56%)
Aug 14, 2020 64.57 64.74 64.44 64.64 207,939 +0.02(+0.03%)
Aug 13, 2020 64.55 64.93 64.49 64.62 187,184 +0.00(+0.00%)
Aug 12, 2020 64.22 64.80 64.22 64.62 440,151 +0.85(+1.34%)
Aug 11, 2020 64.56 64.60 63.60 63.77 237,731 -0.61(-0.94%)
Aug 10, 2020 64.38 64.40 63.85 64.37 458,963 +0.13(+0.21%)
Aug 07, 2020 64.12 64.36 63.83 64.24 266,929 -0.02(-0.03%)
Aug 06, 2020 63.91 64.29 63.76 64.26 200,398 +0.32(+0.50%)
Aug 05, 2020 63.96 64.03 63.81 63.94 269,976 +0.26(+0.40%)
Aug 04, 2020 63.39 63.68 63.24 63.68 229,460 +0.19(+0.30%)
Aug 03, 2020 63.43 63.67 63.35 63.49 200,779 +0.45(+0.71%)
Jul 31, 2020 62.98 63.04 62.09 63.04 276,094 +0.47(+0.76%)
Jul 30, 2020 62.10 62.65 61.73 62.57 176,481 -0.16(-0.26%)
Jul 29, 2020 62.09 62.84 62.09 62.73 373,838 +0.83(+1.33%)
Jul 28, 2020 62.15 62.41 61.86 61.90 244,170 -0.40(-0.64%)
Jul 27, 2020 61.94 62.32 61.78 62.30 205,382 +0.49(+0.80%)
Jul 24, 2020 61.82 62.03 61.49 61.81 1,139,665 -0.43(-0.69%)
Jul 23, 2020 62.86 63.12 61.97 62.24 434,150 -0.69(-1.10%)
Jul 22, 2020 62.43 62.97 62.43 62.93 320,674 +0.46(+0.73%)
Jul 21, 2020 62.87 62.89 62.31 62.47 373,239 +0.04(+0.06%)
Jul 20, 2020 61.93 62.60 61.76 62.44 571,782 +0.47(+0.77%)
Jul 17, 2020 61.92 62.09 61.55 61.96 187,925 +0.31(+0.51%)
Jul 16, 2020 61.46 61.76 61.38 61.65 233,033 -0.22(-0.35%)
Jul 15, 2020 61.91 62.06 61.35 61.87 404,676 +0.61(+0.99%)
Jul 14, 2020 60.14 61.31 59.95 61.26 228,302 +0.85(+1.41%)
Jul 13, 2020 61.56 61.99 60.39 60.40 303,519 -0.66(-1.09%)
Jul 10, 2020 60.51 61.14 60.22 61.07 425,781 +0.48(+0.80%)
Jul 09, 2020 60.93 60.93 59.84 60.59 271,250 -0.18(-0.30%)
Jul 08, 2020 60.53 60.81 60.22 60.77 246,260 +0.40(+0.66%)
Jul 07, 2020 60.64 61.07 60.31 60.37 289,914 -0.59(-0.97%)
Jul 06, 2020 60.86 61.05 60.69 60.96 330,076 +0.90(+1.50%)
Jul 02, 2020 60.49 60.69 59.95 60.05 551,029 +0.25(+0.41%)
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.