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 (%)
Mar 31, 2017 41.92 42.03 41.89 41.89 64,913 -0.10(-0.23%)
Mar 30, 2017 41.85 42.02 41.82 41.99 88,537 +0.11(+0.26%)
Mar 29, 2017 41.78 41.92 41.71 41.88 112,256 +0.05(+0.13%)
Mar 28, 2017 41.50 41.88 41.46 41.83 87,471 +0.28(+0.67%)
Mar 27, 2017 41.34 41.59 41.22 41.55 117,525 -0.05(-0.12%)
Mar 24, 2017 41.71 41.80 41.45 41.60 147,389 -0.02(-0.06%)
Mar 23, 2017 41.66 41.87 41.56 41.63 88,433 -0.05(-0.13%)
Mar 22, 2017 41.57 41.70 41.45 41.68 80,762 +0.10(+0.24%)
Mar 21, 2017 42.23 42.23 41.54 41.58 158,635 -0.49(-1.17%)
Mar 20, 2017 42.15 42.17 42.01 42.07 80,910 -0.10(-0.23%)
Mar 17, 2017 42.28 42.29 42.16 42.17 80,760 -0.02(-0.04%)
Mar 16, 2017 42.31 42.31 42.13 42.19 63,332 -0.04(-0.11%)
Mar 15, 2017 42.02 42.35 41.98 42.23 80,783 +0.30(+0.72%)
Mar 14, 2017 41.96 41.97 41.81 41.93 63,639 -0.14(-0.34%)
Mar 13, 2017 42.02 42.07 41.98 42.07 62,264 +0.06(+0.15%)
Mar 10, 2017 42.03 42.07 41.86 42.01 131,765 +0.15(+0.36%)
Mar 09, 2017 41.88 41.95 41.71 41.86 94,958 -0.02(-0.04%)
Mar 08, 2017 41.94 42.01 41.84 41.88 161,784 -0.02(-0.06%)
Mar 07, 2017 41.94 42.01 41.86 41.90 106,079 -0.13(-0.30%)
Mar 06, 2017 42.05 42.09 41.93 42.03 160,136 -0.15(-0.36%)
Mar 03, 2017 42.18 42.27 42.07 42.18 194,460 -0.02(-0.04%)
Mar 02, 2017 42.37 42.37 42.17 42.20 172,288 -0.21(-0.48%)
Mar 01, 2017 42.20 42.50 42.19 42.40 142,508 +0.48(+1.15%)
Feb 28, 2017 41.97 42.02 41.88 41.92 140,434 -0.16(-0.38%)
Feb 27, 2017 42.02 42.12 41.95 42.08 136,470 +0.05(+0.13%)
Feb 24, 2017 41.73 42.03 41.73 42.03 173,829 +0.15(+0.36%)
Feb 23, 2017 41.98 42.04 41.77 41.88 75,749 +0.00(+0.00%)
Feb 22, 2017 41.82 41.91 41.80 41.88 99,496 -0.02(-0.04%)
Feb 21, 2017 41.76 41.93 41.75 41.90 168,467 +0.25(+0.60%)
Feb 17, 2017 41.65 41.65 41.65 0 +0.08(+0.19%)
Feb 16, 2017 41.58 41.60 41.41 41.57 131,942 -0.01(-0.02%)
Feb 15, 2017 41.32 41.61 41.32 41.58 247,481 +0.24(+0.58%)
Feb 14, 2017 41.12 41.34 41.09 41.33 290,295 +0.17(+0.41%)
Feb 13, 2017 41.08 41.24 41.08 41.16 133,238 +0.17(+0.41%)
Feb 10, 2017 40.91 41.04 40.88 41.00 164,103 +0.17(+0.42%)
Feb 09, 2017 40.62 40.91 40.60 40.83 148,908 +0.22(+0.55%)
Feb 08, 2017 40.47 40.62 40.42 40.60 143,771 +0.07(+0.18%)
Feb 07, 2017 40.55 40.61 40.48 40.53 140,735 +0.05(+0.13%)
Feb 06, 2017 40.51 40.55 40.41 40.48 116,445 -0.07(-0.18%)
Feb 03, 2017 40.41 40.58 40.40 40.55 129,960 +0.29(+0.73%)
Feb 02, 2017 40.16 40.31 40.04 40.26 136,218 +0.09(+0.22%)
Feb 01, 2017 40.35 40.35 40.06 40.17 138,933 -0.03(-0.07%)
Jan 31, 2017 40.08 40.20 39.96 40.19 173,711 +0.01(+0.02%)
Jan 30, 2017 40.18 40.18 39.97 40.18 117,494 -0.18(-0.44%)
Jan 27, 2017 40.44 40.44 40.31 40.36 102,821 -0.03(-0.07%)
Jan 26, 2017 40.49 40.50 40.38 40.39 147,415 -0.07(-0.18%)
Jan 25, 2017 40.36 40.47 40.34 40.46 163,370 +0.26(+0.64%)
Jan 24, 2017 39.99 40.25 39.94 40.20 178,457 +0.27(+0.67%)
Jan 23, 2017 39.98 40.03 39.79 39.93 143,909 -0.08(-0.21%)
Jan 20, 2017 40.01 40.10 39.93 40.02 123,082 +0.11(+0.28%)
Jan 19, 2017 40.11 40.11 39.85 39.91 163,626 -0.20(-0.49%)
Jan 18, 2017 39.94 40.10 39.94 40.10 203,609 +0.08(+0.20%)
Jan 17, 2017 40.01 40.11 39.93 40.02 282,758 -0.03(-0.07%)
Jan 13, 2017 40.05 40.05 40.05 0 +0.04(+0.11%)
Jan 12, 2017 40.00 40.03 39.74 40.01 153,442 -0.07(-0.18%)
Jan 11, 2017 39.99 40.09 39.88 40.08 279,099 +0.06(+0.16%)
Jan 10, 2017 40.03 40.17 39.98 40.01 113,599 +0.04(+0.09%)
Jan 09, 2017 40.10 40.10 39.98 39.98 119,065 -0.14(-0.36%)
Jan 06, 2017 40.02 40.22 39.95 40.12 169,214 +0.10(+0.25%)
Jan 05, 2017 40.01 40.03 39.88 40.02 263,544 -0.07(-0.18%)
Jan 04, 2017 39.93 40.14 39.93 40.09 168,035 +0.25(+0.63%)
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.