Skip to main content

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

103.82 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.59 59.67 58.57 59.43 254,331 +0.81(+1.38%)
Jun 29, 2020 58.01 58.62 57.57 58.62 630,048 +0.84(+1.46%)
Jun 26, 2020 58.83 58.99 57.72 57.78 245,335 -1.22(-2.06%)
Jun 25, 2020 58.32 59.05 57.87 58.99 289,293 +0.51(+0.88%)
Jun 24, 2020 59.54 59.63 58.08 58.48 569,282 -1.40(-2.34%)
Jun 23, 2020 60.27 60.40 59.84 59.88 322,898 +0.15(+0.25%)
Jun 22, 2020 59.21 59.82 59.02 59.73 365,118 +0.41(+0.69%)
Jun 19, 2020 60.33 60.33 59.09 59.32 326,241 -0.31(-0.52%)
Jun 18, 2020 59.31 59.70 59.31 59.63 249,807 +0.00(+0.00%)
Jun 17, 2020 60.05 60.09 59.48 59.63 273,186 -0.11(-0.19%)
Jun 16, 2020 60.15 60.23 58.87 59.74 1,001,370 +1.09(+1.85%)
Jun 15, 2020 56.97 58.87 56.74 58.66 312,953 +0.54(+0.93%)
Jun 12, 2020 58.96 59.04 57.06 58.12 327,087 +0.61(+1.07%)
Jun 11, 2020 59.43 59.56 57.42 57.50 780,359 -3.34(-5.49%)
Jun 10, 2020 61.16 61.34 60.59 60.84 1,161,884 -0.22(-0.36%)
Jun 09, 2020 61.03 61.31 60.78 61.06 345,669 -0.45(-0.74%)
Jun 08, 2020 60.95 61.51 60.85 61.51 809,848 +0.74(+1.21%)
Jun 05, 2020 60.42 61.10 60.39 60.77 344,748 +1.28(+2.15%)
Jun 04, 2020 59.58 59.89 59.05 59.50 292,203 -0.28(-0.47%)
Jun 03, 2020 59.57 59.94 59.51 59.78 285,311 +0.64(+1.09%)
Jun 02, 2020 58.97 59.14 58.57 59.14 480,693 +0.37(+0.63%)
Jun 01, 2020 58.45 58.88 58.35 58.77 343,501 +0.26(+0.45%)
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%)
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.