Skip to main content

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

103.82 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.97 58.61 57.61 58.51 231,171 +0.44(+0.77%)
May 28, 2020 58.25 58.79 57.96 58.06 285,031 +0.03(+0.05%)
May 27, 2020 57.82 58.05 56.76 58.03 960,133 +0.77(+1.34%)
May 26, 2020 57.94 57.94 57.17 57.27 1,893,328 +0.58(+1.02%)
May 22, 2020 56.51 56.71 56.28 56.69 582,582 +0.16(+0.28%)
May 21, 2020 56.92 57.07 56.30 56.53 427,719 -0.42(-0.73%)
May 20, 2020 56.82 57.14 56.75 56.95 341,961 +0.85(+1.52%)
May 19, 2020 56.49 56.84 56.09 56.09 291,642 -0.44(-0.79%)
May 18, 2020 56.15 56.84 56.15 56.54 719,397 +1.58(+2.87%)
May 15, 2020 54.18 54.96 54.03 54.96 303,822 +0.32(+0.59%)
May 14, 2020 53.56 54.65 53.08 54.64 399,127 +0.56(+1.03%)
May 13, 2020 54.93 55.14 53.54 54.08 667,006 -0.89(-1.62%)
May 12, 2020 56.36 56.46 54.97 54.97 406,895 -1.14(-2.04%)
May 11, 2020 55.56 56.42 55.56 56.11 262,765 +0.16(+0.29%)
May 08, 2020 55.73 56.06 55.51 55.95 470,803 +0.83(+1.51%)
May 07, 2020 55.19 55.48 55.02 55.12 801,231 +0.65(+1.20%)
May 06, 2020 55.18 55.27 54.47 54.47 901,187 -0.40(-0.72%)
May 05, 2020 54.89 55.41 54.77 54.86 334,990 +0.54(+0.99%)
May 04, 2020 53.72 54.37 53.47 54.33 358,511 +0.22(+0.40%)
May 01, 2020 54.54 54.65 53.86 54.11 374,781 -1.39(-2.50%)
Apr 30, 2020 55.81 55.91 55.24 55.50 699,893 -0.70(-1.25%)
Apr 29, 2020 55.97 56.47 55.64 56.20 457,355 +1.34(+2.45%)
Apr 28, 2020 55.79 55.86 54.78 54.86 573,564 -0.19(-0.34%)
Apr 27, 2020 54.59 55.20 54.56 55.04 326,526 +0.86(+1.59%)
Apr 24, 2020 53.72 54.29 53.33 54.18 327,510 +0.82(+1.54%)
Apr 23, 2020 53.76 54.24 53.34 53.36 435,386 -0.18(-0.34%)
Apr 22, 2020 53.36 53.81 53.06 53.54 395,125 +1.26(+2.41%)
Apr 21, 2020 53.06 53.29 52.13 52.28 464,636 -1.65(-3.07%)
Apr 20, 2020 54.23 54.84 53.93 53.94 471,839 -1.06(-1.93%)
Apr 17, 2020 54.66 55.09 54.16 55.00 402,065 +1.44(+2.68%)
Apr 16, 2020 53.47 53.70 52.85 53.56 454,415 +0.41(+0.76%)
Apr 15, 2020 53.23 53.50 52.79 53.15 606,954 -1.25(-2.29%)
Apr 14, 2020 53.78 54.47 53.64 54.40 557,285 +1.76(+3.34%)
Apr 13, 2020 53.05 53.09 51.98 52.64 763,014 -0.67(-1.26%)
Apr 09, 2020 53.12 53.88 52.82 53.31 687,486 +0.89(+1.70%)
Apr 08, 2020 51.30 52.62 50.82 52.43 761,168 +1.76(+3.47%)
Apr 07, 2020 52.36 52.48 50.67 50.67 735,424 -0.06(-0.11%)
Apr 06, 2020 49.20 51.02 49.09 50.72 535,575 +3.37(+7.11%)
Apr 03, 2020 47.96 48.32 46.86 47.36 460,862 -0.75(-1.55%)
Apr 02, 2020 46.92 48.37 46.90 48.10 565,978 +0.88(+1.86%)
Apr 01, 2020 47.52 48.16 46.75 47.22 744,562 -2.13(-4.31%)
Mar 31, 2020 50.07 50.40 49.13 49.35 888,741 -0.94(-1.86%)
Mar 30, 2020 49.08 50.38 48.73 50.29 906,043 +1.58(+3.24%)
Mar 27, 2020 48.55 50.00 48.21 48.71 1,758,744 -1.35(-2.70%)
Mar 26, 2020 47.69 50.30 47.68 50.06 880,445 +2.81(+5.94%)
Mar 25, 2020 46.96 48.99 45.89 47.25 1,628,400 +0.70(+1.49%)
Mar 24, 2020 44.78 46.66 44.71 46.56 1,284,942 +3.98(+9.34%)
Mar 23, 2020 43.53 43.89 41.76 42.58 1,296,054 -1.17(-2.68%)
Mar 20, 2020 46.46 46.89 43.75 43.76 936,500 -2.15(-4.69%)
Mar 19, 2020 45.46 47.14 44.31 45.91 1,303,203 -0.14(-0.31%)
Mar 18, 2020 45.49 46.89 43.55 46.05 1,372,027 -2.34(-4.84%)
Mar 17, 2020 46.54 48.81 45.11 48.39 1,472,231 +2.64(+5.77%)
Mar 16, 2020 46.04 48.92 44.66 45.75 1,062,869 -5.89(-11.41%)
Mar 13, 2020 50.27 51.64 47.64 51.64 955,867 +4.13(+8.70%)
Mar 12, 2020 48.88 50.87 41.63 47.51 1,105,205 -5.03(-9.57%)
Mar 11, 2020 53.81 54.07 51.92 52.53 609,568 -2.68(-4.85%)
Mar 10, 2020 54.48 55.23 52.44 55.21 895,274 +2.57(+4.87%)
Mar 09, 2020 52.87 54.43 51.71 52.65 1,110,096 -4.11(-7.24%)
Mar 06, 2020 55.96 57.01 55.39 56.75 470,431 -1.00(-1.73%)
Mar 05, 2020 58.16 58.82 57.24 57.75 376,946 -1.86(-3.12%)
Mar 04, 2020 58.28 59.63 57.85 59.61 586,871 +2.44(+4.27%)
Mar 03, 2020 58.90 59.64 56.72 57.17 792,369 -1.57(-2.67%)
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.