Skip to main content

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

103.96 +0.16 (+0.15%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.98 63.04 62.09 63.04 276,094 +0.47(+0.76%)
Jul 30, 2020 62.10 62.65 61.73 62.57 176,481 -0.16(-0.26%)
Jul 29, 2020 62.09 62.84 62.09 62.73 373,838 +0.83(+1.33%)
Jul 28, 2020 62.15 62.41 61.86 61.90 244,170 -0.40(-0.64%)
Jul 27, 2020 61.94 62.32 61.78 62.30 205,382 +0.49(+0.80%)
Jul 24, 2020 61.82 62.03 61.49 61.81 1,139,665 -0.43(-0.69%)
Jul 23, 2020 62.86 63.12 61.97 62.24 434,150 -0.69(-1.10%)
Jul 22, 2020 62.43 62.97 62.43 62.93 320,674 +0.46(+0.73%)
Jul 21, 2020 62.87 62.89 62.31 62.47 373,239 +0.04(+0.06%)
Jul 20, 2020 61.93 62.60 61.76 62.44 571,782 +0.47(+0.77%)
Jul 17, 2020 61.92 62.09 61.55 61.96 187,925 +0.31(+0.51%)
Jul 16, 2020 61.46 61.76 61.38 61.65 233,033 -0.22(-0.35%)
Jul 15, 2020 61.91 62.06 61.35 61.87 404,676 +0.61(+0.99%)
Jul 14, 2020 60.14 61.31 59.95 61.26 228,302 +0.85(+1.41%)
Jul 13, 2020 61.56 61.99 60.39 60.40 303,519 -0.66(-1.09%)
Jul 10, 2020 60.51 61.14 60.22 61.07 425,781 +0.48(+0.80%)
Jul 09, 2020 60.93 60.93 59.84 60.59 271,250 -0.18(-0.30%)
Jul 08, 2020 60.53 60.81 60.22 60.77 246,260 +0.40(+0.66%)
Jul 07, 2020 60.64 61.07 60.31 60.37 289,914 -0.59(-0.97%)
Jul 06, 2020 60.86 61.05 60.69 60.96 330,076 +0.90(+1.50%)
Jul 02, 2020 60.49 60.69 59.95 60.05 551,029 +0.25(+0.41%)
Jul 01, 2020 59.54 60.03 59.48 59.81 3,957,570 +0.38(+0.64%)
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%)
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.