Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

47.94 -0.32 (-0.66%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.38 32.54 32.13 32.46 0 -0.33(-1.00%)
Feb 26, 2009 32.55 33.11 32.55 32.79 12,964 +0.34(+1.05%)
Feb 25, 2009 32.05 32.45 31.93 32.45 11,053 +0.93(+2.95%)
Feb 24, 2009 30.73 31.56 30.73 31.52 18,280 +1.14(+3.75%)
Feb 23, 2009 31.49 31.62 30.38 30.38 31,135 -1.16(-3.67%)
Feb 20, 2009 30.87 31.61 30.45 31.54 95,615 +0.36(+1.15%)
Feb 19, 2009 31.11 31.52 30.96 31.18 28,640 +0.13(+0.42%)
Feb 18, 2009 31.20 31.31 30.70 31.05 241,603 -0.38(-1.21%)
Feb 17, 2009 32.17 32.17 31.26 31.43 74,493 -2.22(-6.59%)
Feb 13, 2009 33.33 33.65 33.33 33.65 200 -0.10(-0.30%)
Feb 12, 2009 33.53 34.43 33.53 33.75 286,754 -0.40(-1.17%)
Feb 11, 2009 33.95 34.59 33.74 34.15 271,691 -0.50(-1.44%)
Feb 10, 2009 34.64 34.64 34.63 34.64 1,001 -0.32(-0.91%)
Feb 09, 2009 35.50 35.96 34.96 34.96 941 +0.80(+2.34%)
Feb 06, 2009 34.17 34.17 33.97 34.17 12,920 +0.49(+1.45%)
Feb 05, 2009 33.68 33.68 33.68 33.68 100 +0.10(+0.30%)
Feb 04, 2009 33.91 33.91 33.39 33.58 10,879 -0.33(-0.97%)
Feb 03, 2009 33.90 33.91 33.29 33.91 13,113 -0.49(-1.42%)
Feb 02, 2009 34.10 34.39 33.82 34.39 12,680 -0.29(-0.83%)
Jan 30, 2009 35.25 35.25 34.68 34.68 0 -0.08(-0.24%)
Jan 29, 2009 34.26 34.76 34.26 34.76 9,719 +0.36(+1.04%)
Jan 28, 2009 34.55 34.55 34.18 34.41 4,640 +0.65(+1.93%)
Jan 27, 2009 33.96 34.03 33.49 33.76 22,645 -1.30(-3.70%)
Jan 26, 2009 35.22 36.27 34.78 35.05 34,207 -0.08(-0.24%)
Jan 23, 2009 33.26 35.20 33.26 35.14 46,921 +1.44(+4.28%)
Jan 22, 2009 33.61 33.86 33.01 33.70 24,925 -1.10(-3.16%)
Jan 21, 2009 34.07 34.79 33.55 34.79 18,077 +0.37(+1.06%)
Jan 20, 2009 34.58 35.53 34.26 34.43 63,306 -0.77(-2.20%)
Jan 16, 2009 35.12 35.29 35.12 35.20 4,320 +0.11(+0.31%)
Jan 15, 2009 34.84 35.14 34.74 35.09 29,772 -0.36(-1.01%)
Jan 14, 2009 35.64 35.64 34.64 35.45 10,592 -0.22(-0.62%)
Jan 13, 2009 35.07 35.96 34.99 35.67 64,569 +0.71(+2.04%)
Jan 12, 2009 35.46 35.46 34.96 34.96 3,812 -1.41(-3.89%)
Jan 09, 2009 35.87 36.40 35.87 36.37 5,358 -0.08(-0.22%)
Jan 08, 2009 36.64 36.88 36.00 36.45 14,987 +0.01(+0.03%)
Jan 07, 2009 37.64 37.64 36.39 36.44 11,011 -2.21(-5.71%)
Jan 06, 2009 39.18 39.54 38.44 38.65 14,037 +0.31(+0.80%)
Jan 05, 2009 37.16 38.39 37.16 38.34 5,240 +1.72(+4.70%)
Jan 02, 2009 36.68 36.74 36.61 36.62 0 +0.67(+1.87%)
Jan 01, 2009 33.38 36.28 33.36 35.95 0 +0.00(+0.00%)
Dec 31, 2008 33.38 36.28 33.36 35.95 46,789 +2.56(+7.67%)
Dec 30, 2008 33.45 34.00 32.86 33.39 26,162 -0.24(-0.72%)
Dec 29, 2008 33.61 33.81 33.05 33.63 16,931 +0.36(+1.09%)
Dec 26, 2008 31.85 33.27 31.85 33.27 1,922 +0.50(+1.52%)
Dec 24, 2008 32.77 32.77 32.77 32.77 1,215 -0.47(-1.41%)
Dec 23, 2008 33.38 33.61 32.60 33.24 237,901 -0.18(-0.53%)
Dec 22, 2008 34.63 34.63 33.38 33.41 28,895 -1.05(-3.06%)
Dec 19, 2008 34.40 34.89 34.34 34.47 119,094 +0.08(+0.23%)
Dec 18, 2008 35.52 35.52 34.36 34.39 8,379 -1.06(-2.98%)
Dec 17, 2008 35.61 35.61 35.44 35.44 5,352 -0.32(-0.90%)
Dec 16, 2008 36.55 36.67 35.45 35.77 125,116 +0.11(+0.32%)
Dec 15, 2008 37.44 37.57 35.44 35.65 226,479 -0.41(-1.13%)
Dec 12, 2008 34.79 36.59 34.76 36.06 142,761 -0.20(-0.56%)
Dec 11, 2008 35.84 37.21 35.84 36.26 184,145 +0.96(+2.72%)
Dec 10, 2008 35.53 35.58 34.96 35.30 2,634 +1.06(+3.09%)
Dec 09, 2008 34.69 35.07 34.25 34.25 12,564 -0.99(-2.81%)
Dec 08, 2008 34.80 35.23 34.76 35.23 1,212 +1.80(+5.40%)
Dec 05, 2008 34.18 34.38 33.14 33.43 14,520 -1.09(-3.15%)
Dec 04, 2008 36.03 36.41 34.43 34.52 5,979 -2.05(-5.60%)
Dec 03, 2008 36.09 36.90 36.09 36.56 1,865 -0.01(-0.03%)
Dec 02, 2008 37.94 38.02 36.57 36.57 20,424 -0.77(-2.06%)
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.