Skip to main content

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

103.79 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.52 38.77 38.50 38.66 170,917 +0.30(+0.79%)
Sep 29, 2016 38.74 38.82 38.29 38.36 90,528 -0.39(-1.01%)
Sep 28, 2016 38.64 38.75 38.47 38.75 178,282 +0.12(+0.30%)
Sep 27, 2016 38.41 38.65 38.41 38.63 276,472 +0.23(+0.60%)
Sep 26, 2016 38.50 38.56 38.38 38.40 111,296 -0.35(-0.89%)
Sep 23, 2016 38.84 38.84 38.72 38.75 102,555 -0.09(-0.24%)
Sep 22, 2016 38.89 38.93 38.74 38.84 109,186 +0.22(+0.57%)
Sep 21, 2016 38.28 38.64 38.17 38.62 84,356 +0.39(+1.02%)
Sep 20, 2016 38.41 38.41 38.20 38.23 117,324 +0.02(+0.05%)
Sep 19, 2016 38.24 38.42 38.14 38.21 120,750 +0.06(+0.16%)
Sep 16, 2016 38.21 38.21 38.02 38.15 61,378 -0.12(-0.30%)
Sep 15, 2016 37.85 38.34 37.75 38.27 132,655 +0.35(+0.91%)
Sep 14, 2016 38.23 38.23 37.80 37.92 188,323 -0.01(-0.02%)
Sep 13, 2016 38.14 38.25 37.82 37.93 144,720 -0.53(-1.38%)
Sep 12, 2016 37.60 38.47 37.60 38.46 74,013 +0.56(+1.47%)
Sep 09, 2016 38.66 38.66 37.90 37.90 107,924 -0.95(-2.43%)
Sep 08, 2016 38.96 38.96 38.79 38.85 65,821 -0.13(-0.34%)
Sep 07, 2016 38.99 39.01 38.88 38.98 63,852 -0.02(-0.05%)
Sep 06, 2016 38.90 39.00 38.81 39.00 105,003 +0.11(+0.30%)
Sep 02, 2016 38.96 38.89 38.89 38.89 63,705 +0.15(+0.39%)
Sep 01, 2016 38.81 38.81 38.51 38.74 55,979 +0.01(+0.02%)
Aug 31, 2016 38.77 38.78 38.58 38.73 67,627 -0.07(-0.18%)
Aug 30, 2016 38.90 38.90 38.71 38.80 80,312 -0.10(-0.25%)
Aug 29, 2016 38.74 38.94 38.74 38.89 89,120 +0.19(+0.50%)
Aug 26, 2016 38.95 39.04 38.57 38.70 83,805 -0.11(-0.30%)
Aug 25, 2016 38.74 38.95 38.74 38.81 84,045 -0.06(-0.16%)
Aug 24, 2016 38.99 39.15 38.82 38.88 175,339 -0.18(-0.45%)
Aug 23, 2016 39.16 39.19 39.05 39.05 189,697 +0.06(+0.16%)
Aug 22, 2016 38.96 39.03 38.89 38.99 93,031 -0.01(-0.02%)
Aug 19, 2016 38.99 39.00 38.83 39.00 52,535 -0.03(-0.07%)
Aug 18, 2016 38.92 39.03 38.90 39.03 172,153 +0.12(+0.32%)
Aug 17, 2016 38.89 38.95 38.67 38.90 103,562 +0.03(+0.07%)
Aug 16, 2016 39.04 39.04 38.88 38.88 507,282 -0.25(-0.63%)
Aug 15, 2016 39.12 39.19 39.09 39.12 1,861,734 +0.11(+0.27%)
Aug 12, 2016 39.02 39.07 38.95 39.02 3,165,580 -0.02(-0.05%)
Aug 11, 2016 39.01 39.09 38.91 39.04 82,742 +0.19(+0.50%)
Aug 10, 2016 38.96 38.98 38.79 38.84 101,892 -0.07(-0.18%)
Aug 09, 2016 38.97 39.02 38.87 38.91 235,539 +0.02(+0.05%)
Aug 08, 2016 39.04 39.04 38.87 38.89 196,396 -0.05(-0.14%)
Aug 05, 2016 38.77 38.96 38.77 38.95 184,195 +0.28(+0.73%)
Aug 04, 2016 38.69 38.74 38.61 38.66 284,739 +0.04(+0.11%)
Aug 03, 2016 38.58 38.63 38.50 38.62 98,495 +0.06(+0.17%)
Aug 02, 2016 38.88 38.88 38.45 38.56 101,109 -0.33(-0.84%)
Aug 01, 2016 38.94 39.01 38.81 38.89 964,481 -0.01(-0.02%)
Jul 29, 2016 38.82 38.93 38.74 38.89 340,274 +0.05(+0.14%)
Jul 28, 2016 38.80 38.89 38.62 38.84 281,726 +0.09(+0.23%)
Jul 27, 2016 38.96 38.96 38.62 38.75 112,268 -0.12(-0.32%)
Jul 26, 2016 38.90 38.95 38.71 38.88 190,878 +0.05(+0.14%)
Jul 25, 2016 38.89 38.89 38.71 38.82 84,006 -0.04(-0.11%)
Jul 22, 2016 38.66 38.88 38.66 38.87 101,296 +0.19(+0.50%)
Jul 21, 2016 38.87 38.87 38.58 38.67 95,654 -0.11(-0.30%)
Jul 20, 2016 38.74 38.84 38.69 38.79 166,541 +0.18(+0.46%)
Jul 19, 2016 38.69 38.69 38.53 38.61 84,477 -0.06(-0.16%)
Jul 18, 2016 38.73 38.74 38.60 38.67 166,954 +0.06(+0.16%)
Jul 15, 2016 38.63 38.73 38.52 38.61 549,917 -0.04(-0.11%)
Jul 14, 2016 38.77 38.77 38.59 38.66 83,849 +0.16(+0.41%)
Jul 13, 2016 38.45 38.61 38.39 38.50 142,001 +0.03(+0.07%)
Jul 12, 2016 38.48 38.52 38.39 38.47 152,237 +0.21(+0.55%)
Jul 11, 2016 38.27 38.36 38.20 38.26 65,632 +0.11(+0.28%)
Jul 08, 2016 37.86 38.16 37.54 38.15 99,405 +0.61(+1.62%)
Jul 07, 2016 37.53 37.76 37.42 37.54 125,411 -0.06(-0.16%)
Jul 06, 2016 37.34 37.61 37.19 37.60 147,859 +0.20(+0.54%)
Jul 05, 2016 37.45 37.45 37.28 37.40 234,027 -0.20(-0.54%)
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.