Skip to main content

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

103.83 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.33 72.33 72.33 385,665 +0.39(+0.54%)
Dec 30, 2020 72.10 72.23 71.91 71.94 385,665 +0.07(+0.09%)
Dec 29, 2020 72.44 72.52 71.76 71.87 276,632 -0.26(-0.36%)
Dec 28, 2020 72.26 72.28 71.95 72.13 312,499 +0.40(+0.56%)
Dec 24, 2020 71.59 71.74 71.45 71.73 145,976 +0.31(+0.43%)
Dec 23, 2020 71.75 71.86 71.42 71.42 356,525 -0.10(-0.15%)
Dec 22, 2020 71.59 71.70 71.25 71.53 287,243 +0.00(+0.00%)
Dec 21, 2020 70.99 71.61 70.38 71.53 305,465 -0.21(-0.29%)
Dec 18, 2020 72.01 72.01 71.29 71.74 254,403 -0.13(-0.19%)
Dec 17, 2020 71.66 71.87 71.60 71.87 386,727 +0.53(+0.75%)
Dec 16, 2020 71.19 71.50 71.05 71.34 337,857 +0.17(+0.24%)
Dec 15, 2020 70.77 71.17 70.61 71.17 256,266 +0.91(+1.30%)
Dec 14, 2020 70.85 71.16 70.25 70.25 286,475 -0.10(-0.15%)
Dec 11, 2020 70.17 70.45 69.81 70.36 271,098 -0.10(-0.14%)
Dec 10, 2020 70.14 70.61 69.94 70.45 242,224 +0.07(+0.09%)
Dec 09, 2020 71.24 71.31 70.21 70.38 239,564 -0.78(-1.10%)
Dec 08, 2020 70.69 71.25 70.63 71.17 362,078 +0.25(+0.35%)
Dec 07, 2020 70.78 70.95 70.64 70.92 313,461 +0.05(+0.07%)
Dec 04, 2020 70.52 70.90 70.51 70.87 281,702 +0.48(+0.68%)
Dec 03, 2020 70.28 70.62 70.17 70.39 362,430 +0.09(+0.12%)
Dec 02, 2020 70.10 70.32 69.94 70.31 818,172 -0.06(-0.08%)
Dec 01, 2020 70.32 70.60 70.15 70.36 255,383 +0.63(+0.90%)
Nov 30, 2020 69.70 69.80 69.03 69.74 301,566 -0.07(-0.10%)
Nov 27, 2020 69.68 69.88 69.61 69.80 161,692 +0.35(+0.51%)
Nov 25, 2020 69.43 69.52 69.18 69.45 477,308 +0.04(+0.05%)
Nov 24, 2020 69.07 69.55 68.79 69.41 470,277 +0.75(+1.10%)
Nov 23, 2020 68.61 68.90 68.23 68.66 260,688 +0.37(+0.54%)
Nov 20, 2020 68.67 68.76 68.29 68.29 211,460 -0.40(-0.58%)
Nov 19, 2020 68.19 68.75 67.99 68.69 237,543 +0.38(+0.56%)
Nov 18, 2020 69.08 69.17 68.31 68.31 335,925 -0.75(-1.09%)
Nov 17, 2020 69.07 69.31 68.71 69.06 772,176 -0.31(-0.45%)
Nov 16, 2020 69.12 69.38 68.90 69.37 841,803 +0.64(+0.93%)
Nov 13, 2020 68.26 68.85 68.15 68.74 253,038 +0.89(+1.31%)
Nov 12, 2020 68.30 68.48 67.53 67.85 298,266 -0.55(-0.81%)
Nov 11, 2020 68.17 68.57 68.07 68.40 346,404 +0.75(+1.11%)
Nov 10, 2020 67.65 67.95 67.00 67.65 312,687 -0.14(-0.21%)
Nov 09, 2020 70.38 70.51 67.79 67.79 534,829 -0.30(-0.43%)
Nov 06, 2020 67.95 68.28 67.58 68.09 276,032 +0.10(+0.14%)
Nov 05, 2020 67.79 68.33 67.69 67.99 251,126 +1.30(+1.96%)
Nov 04, 2020 66.20 67.47 65.99 66.69 443,130 +1.54(+2.37%)
Nov 03, 2020 64.55 65.45 64.49 65.15 309,087 +1.27(+1.98%)
Nov 02, 2020 63.89 64.29 63.26 63.88 412,882 +0.69(+1.09%)
Oct 30, 2020 63.49 63.81 62.51 63.19 384,073 -0.70(-1.09%)
Oct 29, 2020 63.39 64.50 63.05 63.89 414,615 +0.55(+0.87%)
Oct 28, 2020 64.38 64.46 63.22 63.34 376,353 -2.17(-3.32%)
Oct 27, 2020 65.79 65.85 65.46 65.51 243,856 -0.17(-0.26%)
Oct 26, 2020 66.18 66.38 64.97 65.68 348,390 -1.17(-1.75%)
Oct 23, 2020 66.83 66.85 66.35 66.85 668,925 +0.20(+0.30%)
Oct 22, 2020 66.47 66.75 65.94 66.65 598,465 +0.26(+0.39%)
Oct 21, 2020 66.47 66.95 66.30 66.39 255,168 -0.13(-0.20%)
Oct 20, 2020 66.61 67.19 66.42 66.53 522,244 +0.17(+0.26%)
Oct 19, 2020 67.57 67.74 66.16 66.36 383,053 -1.00(-1.48%)
Oct 16, 2020 67.66 67.96 67.34 67.36 335,670 -0.05(-0.07%)
Oct 15, 2020 66.62 67.47 66.56 67.40 695,305 -0.02(-0.03%)
Oct 14, 2020 67.95 68.18 67.29 67.42 742,707 -0.41(-0.60%)
Oct 13, 2020 68.13 68.16 67.68 67.83 481,245 -0.32(-0.48%)
Oct 12, 2020 67.62 68.45 67.53 68.16 306,655 +1.11(+1.66%)
Oct 09, 2020 66.81 67.18 66.77 67.04 306,586 +0.56(+0.85%)
Oct 08, 2020 66.33 66.53 66.17 66.48 422,063 +0.50(+0.75%)
Oct 07, 2020 65.47 66.11 65.41 65.98 246,881 +1.11(+1.72%)
Oct 06, 2020 65.84 66.20 64.78 64.87 411,106 -0.91(-1.39%)
Oct 05, 2020 65.09 65.78 65.09 65.78 246,709 +1.10(+1.71%)
Oct 02, 2020 64.14 64.99 64.14 64.68 866,421 -0.64(-0.98%)
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.