Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.26 -0.31 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 48.11 48.26 48.11 48.26 900 -0.31(-0.64%)
Jun 24, 2024 48.34 48.74 48.34 48.57 1,617 +0.26(+0.53%)
Jun 21, 2024 48.05 48.32 48.05 48.32 5,317 +0.11(+0.23%)
Jun 20, 2024 48.63 48.64 48.12 48.21 14,227 -0.15(-0.31%)
Jun 18, 2024 48.40 48.50 48.36 48.36 2,506 +0.13(+0.27%)
Jun 17, 2024 47.52 48.25 47.50 48.23 7,384 +0.53(+1.11%)
Jun 14, 2024 47.98 47.98 47.48 47.70 8,317 -0.76(-1.57%)
Jun 13, 2024 48.29 48.48 48.29 48.46 2,359 -0.50(-1.02%)
Jun 12, 2024 49.13 49.13 48.96 48.96 1,135 +0.86(+1.79%)
Jun 11, 2024 47.95 48.10 47.94 48.10 1,445 -0.17(-0.35%)
Jun 10, 2024 48.33 48.34 48.27 48.27 6,439 +0.22(+0.47%)
Jun 07, 2024 48.24 48.24 48.04 48.04 12,896 -0.41(-0.86%)
Jun 06, 2024 48.55 48.55 48.45 48.46 1,674 -0.34(-0.69%)
Jun 05, 2024 48.36 48.80 48.36 48.79 779 +0.86(+1.79%)
Jun 04, 2024 48.13 48.13 47.94 47.94 1,583 -0.65(-1.34%)
Jun 03, 2024 49.29 49.29 48.59 48.59 2,863 -0.52(-1.05%)
May 31, 2024 48.76 49.11 48.56 49.11 2,963 +0.34(+0.70%)
May 30, 2024 49.14 49.14 48.56 48.77 1,992 +0.32(+0.66%)
May 29, 2024 48.53 48.53 48.34 48.45 12,763 -0.51(-1.04%)
May 28, 2024 48.83 48.96 48.83 48.96 23,717 -0.10(-0.20%)
May 24, 2024 48.83 49.10 48.83 49.06 4,434 +0.55(+1.13%)
May 23, 2024 48.53 48.53 48.48 48.51 2,782 -0.54(-1.10%)
May 22, 2024 48.98 49.05 48.95 49.05 11,187 -0.46(-0.94%)
May 21, 2024 49.47 49.52 49.47 49.51 2,381 -0.15(-0.30%)
May 20, 2024 49.55 49.72 49.55 49.66 2,819 +0.28(+0.57%)
May 17, 2024 49.38 49.38 49.38 49.38 233 -0.03(-0.06%)
May 16, 2024 49.66 49.77 49.41 49.41 11,541 -0.36(-0.72%)
May 15, 2024 49.75 49.80 49.65 49.76 7,159 +0.39(+0.79%)
May 14, 2024 49.31 49.37 49.31 49.37 2,484 +0.39(+0.79%)
May 13, 2024 49.24 49.24 48.99 48.99 8,838 -0.34(-0.70%)
May 10, 2024 49.30 49.33 49.30 49.33 280 +0.04(+0.07%)
May 09, 2024 49.29 49.29 49.29 49.29 64 +0.39(+0.79%)
May 08, 2024 49.37 49.37 48.82 48.91 5,577 -0.19(-0.38%)
May 07, 2024 49.13 49.28 49.09 49.09 6,917 +0.32(+0.65%)
May 06, 2024 48.40 48.95 48.40 48.78 7,413 +0.56(+1.17%)
May 03, 2024 48.17 48.21 48.17 48.21 1,399 +0.54(+1.13%)
May 02, 2024 47.45 47.67 47.45 47.67 455 +0.49(+1.03%)
May 01, 2024 47.97 48.13 47.17 47.19 11,345 -0.08(-0.17%)
Apr 30, 2024 47.98 47.98 47.27 47.27 3,298 -0.83(-1.74%)
Apr 29, 2024 48.01 48.10 48.01 48.10 914 +0.36(+0.76%)
Apr 26, 2024 47.62 47.79 47.60 47.74 26,474 +0.21(+0.45%)
Apr 25, 2024 46.97 47.61 46.94 47.52 3,083 -0.11(-0.23%)
Apr 24, 2024 47.71 47.71 47.63 47.63 1,174 +0.01(+0.01%)
Apr 23, 2024 47.60 47.67 47.49 47.63 6,616 +0.96(+2.07%)
Apr 22, 2024 46.34 46.69 46.33 46.66 10,719 +0.45(+0.97%)
Apr 19, 2024 46.36 46.36 46.02 46.21 3,527 +0.04(+0.09%)
Apr 18, 2024 46.59 46.77 46.17 46.17 1,277 -0.17(-0.37%)
Apr 17, 2024 46.38 46.75 46.33 46.35 3,214 -0.51(-1.10%)
Apr 16, 2024 46.75 46.93 46.75 46.86 6,152 -0.17(-0.35%)
Apr 15, 2024 47.92 47.92 46.91 47.03 2,793 -0.53(-1.12%)
Apr 12, 2024 47.41 47.56 47.41 47.56 1,393 -0.81(-1.68%)
Apr 11, 2024 48.14 48.37 47.94 48.37 7,289 +0.28(+0.59%)
Apr 10, 2024 48.15 48.50 48.05 48.09 10,998 -0.93(-1.90%)
Apr 09, 2024 49.41 49.41 48.62 49.02 9,651 +0.04(+0.08%)
Apr 08, 2024 49.56 49.56 48.85 48.98 14,045 +0.15(+0.31%)
Apr 05, 2024 49.04 49.04 48.37 48.83 12,910 +0.57(+1.19%)
Apr 04, 2024 49.26 49.38 48.25 48.25 486 -0.56(-1.14%)
Apr 03, 2024 48.89 48.89 48.78 48.81 1,315 +0.27(+0.56%)
Apr 02, 2024 48.54 48.54 48.54 48.54 440 -0.73(-1.49%)
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.