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

103.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.56 73.87 72.48 72.93 1,390,597 -0.18(-0.25%)
Feb 25, 2021 74.76 75.16 72.90 73.12 1,446,972 -1.96(-2.61%)
Feb 24, 2021 74.24 75.15 73.83 75.07 1,136,724 +0.64(+0.86%)
Feb 23, 2021 73.94 74.73 73.03 74.43 731,823 -0.10(-0.13%)
Feb 22, 2021 74.93 75.07 74.53 74.53 479,020 -0.97(-1.28%)
Feb 19, 2021 75.90 76.01 75.44 75.50 1,519,831 -0.18(-0.24%)
Feb 18, 2021 75.34 75.85 75.06 75.68 539,489 -0.26(-0.34%)
Feb 17, 2021 75.52 75.94 75.28 75.93 475,844 -0.05(-0.06%)
Feb 16, 2021 76.52 76.52 75.83 75.98 577,778 -0.25(-0.33%)
Feb 12, 2021 75.71 76.26 75.69 76.23 291,116 +0.40(+0.53%)
Feb 11, 2021 75.92 75.96 75.40 75.83 315,325 +0.17(+0.23%)
Feb 10, 2021 76.05 76.06 75.21 75.66 358,415 -0.01(-0.01%)
Feb 09, 2021 75.47 75.78 75.47 75.67 412,787 +0.07(+0.09%)
Feb 08, 2021 75.35 75.60 75.20 75.60 285,659 +0.53(+0.70%)
Feb 05, 2021 75.02 75.14 74.78 75.07 424,431 +0.40(+0.54%)
Feb 04, 2021 74.08 74.67 74.02 74.67 424,930 +0.82(+1.11%)
Feb 03, 2021 74.15 74.20 73.63 73.85 341,747 -0.11(-0.14%)
Feb 02, 2021 73.61 74.23 73.59 73.96 452,614 +0.99(+1.36%)
Feb 01, 2021 72.48 73.14 72.00 72.96 414,901 +1.19(+1.66%)
Jan 29, 2021 72.82 72.94 71.40 71.77 694,932 -1.35(-1.84%)
Jan 28, 2021 72.91 73.90 72.88 73.12 358,379 +0.50(+0.68%)
Jan 27, 2021 73.67 73.75 72.21 72.62 376,423 -1.78(-2.39%)
Jan 26, 2021 74.64 74.69 74.28 74.40 352,692 -0.13(-0.18%)
Jan 25, 2021 74.34 74.69 73.56 74.53 356,039 +0.29(+0.39%)
Jan 22, 2021 74.10 74.43 74.01 74.24 464,195 -0.19(-0.26%)
Jan 21, 2021 74.44 74.60 74.20 74.43 537,614 +0.13(+0.18%)
Jan 20, 2021 73.74 74.44 73.63 74.30 998,775 +1.01(+1.38%)
Jan 19, 2021 73.22 73.37 72.93 73.29 1,151,273 +0.54(+0.75%)
Jan 15, 2021 72.92 73.04 72.30 72.74 301,161 -0.32(-0.43%)
Jan 14, 2021 73.50 73.64 73.03 73.06 387,978 -0.32(-0.44%)
Jan 13, 2021 73.29 73.57 73.11 73.38 530,845 +0.07(+0.09%)
Jan 12, 2021 73.31 73.48 72.83 73.32 449,850 +0.08(+0.10%)
Jan 11, 2021 73.00 73.64 73.00 73.24 398,769 -0.41(-0.56%)
Jan 08, 2021 73.54 73.69 72.91 73.65 609,858 +0.51(+0.69%)
Jan 07, 2021 72.54 73.33 72.52 73.14 352,294 +1.13(+1.57%)
Jan 06, 2021 71.26 72.68 71.25 72.02 322,326 +0.25(+0.35%)
Jan 05, 2021 71.17 71.87 71.13 71.77 324,271 +0.38(+0.54%)
Jan 04, 2021 72.53 72.53 70.60 71.39 534,809 -0.95(-1.31%)
Dec 31, 2020 72.33 72.33 72.33 385,665 +0.39(+0.54%)
Dec 30, 2020 72.10 72.23 71.91 71.94 385,665 +0.07(+0.09%)
Dec 29, 2020 72.44 72.52 71.76 71.87 276,632 -0.26(-0.36%)
Dec 28, 2020 72.26 72.28 71.95 72.13 312,499 +0.40(+0.56%)
Dec 24, 2020 71.59 71.74 71.45 71.73 145,976 +0.31(+0.43%)
Dec 23, 2020 71.75 71.86 71.42 71.42 356,525 -0.10(-0.15%)
Dec 22, 2020 71.59 71.70 71.25 71.53 287,243 +0.00(+0.00%)
Dec 21, 2020 70.99 71.61 70.38 71.53 305,465 -0.21(-0.29%)
Dec 18, 2020 72.01 72.01 71.29 71.74 254,403 -0.13(-0.19%)
Dec 17, 2020 71.66 71.87 71.60 71.87 386,727 +0.53(+0.75%)
Dec 16, 2020 71.19 71.50 71.05 71.34 337,857 +0.17(+0.24%)
Dec 15, 2020 70.77 71.17 70.61 71.17 256,266 +0.91(+1.30%)
Dec 14, 2020 70.85 71.16 70.25 70.25 286,475 -0.10(-0.15%)
Dec 11, 2020 70.17 70.45 69.81 70.36 271,098 -0.10(-0.14%)
Dec 10, 2020 70.14 70.61 69.94 70.45 242,224 +0.07(+0.09%)
Dec 09, 2020 71.24 71.31 70.21 70.38 239,564 -0.78(-1.10%)
Dec 08, 2020 70.69 71.25 70.63 71.17 362,078 +0.25(+0.35%)
Dec 07, 2020 70.78 70.95 70.64 70.92 313,461 +0.05(+0.07%)
Dec 04, 2020 70.52 70.90 70.51 70.87 281,702 +0.48(+0.68%)
Dec 03, 2020 70.28 70.62 70.17 70.39 362,430 +0.09(+0.12%)
Dec 02, 2020 70.10 70.32 69.94 70.31 818,172 -0.06(-0.08%)
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.