GS Activebeta US Largecap ETF (NY: GSLC )

65.65 USD +0.19 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 65.16 66.28 64.88 65.65 224,659 -0.02(-0.03%)
Sep 23, 2020 67.32 67.36 65.60 65.67 291,072 -1.57(-2.33%)
Sep 22, 2020 66.88 67.34 66.32 67.24 308,388 +0.74(+1.11%)
Sep 21, 2020 66.20 66.51 65.45 66.50 936,226 -0.60(-0.89%)
Sep 18, 2020 68.08 68.08 66.51 67.10 492,300 -0.73(-1.08%)
Sep 17, 2020 67.33 68.14 67.24 67.83 459,123 -0.56(-0.82%)
Sep 16, 2020 68.99 69.21 68.33 68.39 312,109 -0.32(-0.47%)
Sep 15, 2020 68.80 69.02 68.48 68.71 610,390 +0.43(+0.63%)
Sep 14, 2020 68.03 68.57 67.92 68.28 415,918 +0.99(+1.47%)
Sep 11, 2020 67.74 67.88 66.69 67.29 348,600 -0.07(-0.10%)
Sep 10, 2020 68.92 69.06 67.12 67.36 294,116 -1.14(-1.66%)
Sep 09, 2020 68.02 68.98 67.80 68.50 258,489 +1.39(+2.07%)
Sep 08, 2020 67.68 68.06 67.00 67.11 291,616 -1.82(-2.64%)
Sep 04, 2020 69.79 70.06 67.35 68.93 435,900 -0.72(-1.03%)
Sep 03, 2020 71.80 71.93 69.10 69.65 276,845 -2.66(-3.68%)
Sep 02, 2020 71.73 72.47 71.39 72.31 724,986 +1.05(+1.47%)
Sep 01, 2020 70.81 71.26 70.68 71.26 288,546 +0.65(+0.92%)
Aug 31, 2020 70.70 70.97 70.47 70.61 11,357,134 -0.09(-0.13%)
Aug 28, 2020 70.56 70.72 70.29 70.70 173,600 +0.39(+0.55%)
Aug 27, 2020 70.34 70.63 70.00 70.31 474,231 +0.10(+0.14%)
Aug 26, 2020 69.73 70.28 69.54 70.21 1,416,912 +0.66(+0.95%)
Aug 25, 2020 69.43 69.55 69.17 69.55 172,207 +0.21(+0.30%)
Aug 24, 2020 69.28 69.34 68.93 69.34 203,017 +0.62(+0.90%)
Aug 21, 2020 68.49 68.79 68.34 68.72 391,100 +0.16(+0.23%)
Aug 20, 2020 68.00 68.64 68.00 68.56 281,615 +0.19(+0.28%)
Aug 19, 2020 68.68 68.82 68.24 68.37 241,061 -0.25(-0.36%)
Aug 18, 2020 68.61 68.73 68.23 68.62 209,924 +0.15(+0.22%)
Aug 17, 2020 68.38 68.50 68.29 68.47 219,422 +0.38(+0.56%)
Aug 14, 2020 68.02 68.20 67.89 68.09 197,400 +0.02(+0.03%)
Aug 13, 2020 68.00 68.39 67.93 68.07 177,697 +0.00(+0.00%)
Aug 12, 2020 67.65 68.26 67.65 68.07 417,842 +0.90(+1.34%)
Aug 11, 2020 68.01 68.05 67.00 67.17 225,682 -0.64(-0.94%)
Aug 10, 2020 67.82 67.84 67.26 67.81 435,700 +0.14(+0.21%)
Aug 07, 2020 67.54 67.80 67.24 67.67 253,400 -0.02(-0.03%)
Aug 06, 2020 67.32 67.72 67.16 67.69 190,241 +0.34(+0.50%)
Aug 05, 2020 67.37 67.45 67.21 67.35 256,292 +0.27(+0.40%)
Aug 04, 2020 66.77 67.08 66.62 67.08 217,830 +0.20(+0.30%)
Aug 03, 2020 66.82 67.07 66.73 66.88 190,603 +0.47(+0.71%)
Jul 31, 2020 66.34 66.41 65.41 66.41 262,100 +0.50(+0.76%)
Jul 30, 2020 65.42 65.99 65.03 65.91 167,536 -0.17(-0.26%)
Jul 29, 2020 65.41 66.20 65.41 66.08 354,890 +0.87(+1.33%)
Jul 28, 2020 65.47 65.74 65.16 65.21 231,794 -0.42(-0.64%)
Jul 27, 2020 65.25 65.65 65.08 65.63 194,972 +0.52(+0.80%)
Jul 24, 2020 65.12 65.35 64.77 65.11 1,081,900 -0.45(-0.69%)
Jul 23, 2020 66.22 66.49 65.28 65.56 412,145 -0.73(-1.10%)
Jul 22, 2020 65.76 66.33 65.76 66.29 304,421 +0.48(+0.73%)
Jul 21, 2020 66.23 66.25 65.64 65.81 354,321 +0.04(+0.06%)
Jul 20, 2020 65.24 65.94 65.06 65.77 542,801 +0.50(+0.77%)
Jul 17, 2020 65.23 65.41 64.84 65.27 178,400 +0.33(+0.51%)
Jul 16, 2020 64.74 65.05 64.65 64.94 221,222 -0.23(-0.35%)
Jul 15, 2020 65.22 65.37 64.63 65.17 384,165 +0.64(+0.99%)
Jul 14, 2020 63.35 64.58 63.15 64.53 216,731 +0.90(+1.41%)
Jul 13, 2020 64.85 65.30 63.62 63.63 288,135 -0.70(-1.09%)
Jul 10, 2020 63.74 64.40 63.44 64.33 404,200 +0.51(+0.80%)
Jul 09, 2020 64.18 64.18 63.04 63.82 257,502 -0.19(-0.30%)
Jul 08, 2020 63.76 64.06 63.43 64.01 233,778 +0.42(+0.66%)
Jul 07, 2020 63.88 64.33 63.53 63.59 275,220 -0.62(-0.97%)
Jul 06, 2020 64.11 64.31 63.93 64.21 313,346 +0.95(+1.50%)
Jul 02, 2020 63.72 63.93 63.15 63.26 523,100 +0.26(+0.41%)
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.