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 (%)
Mar 31, 2020 50.07 50.40 49.13 49.35 888,741 -0.94(-1.86%)
Mar 30, 2020 49.08 50.38 48.73 50.29 906,043 +1.58(+3.24%)
Mar 27, 2020 48.55 50.00 48.21 48.71 1,758,744 -1.35(-2.70%)
Mar 26, 2020 47.69 50.30 47.68 50.06 880,445 +2.81(+5.94%)
Mar 25, 2020 46.96 48.99 45.89 47.25 1,628,400 +0.70(+1.49%)
Mar 24, 2020 44.78 46.66 44.71 46.56 1,284,942 +3.98(+9.34%)
Mar 23, 2020 43.53 43.89 41.76 42.58 1,296,054 -1.17(-2.68%)
Mar 20, 2020 46.46 46.89 43.75 43.76 936,500 -2.15(-4.69%)
Mar 19, 2020 45.46 47.14 44.31 45.91 1,303,203 -0.14(-0.31%)
Mar 18, 2020 45.49 46.89 43.55 46.05 1,372,027 -2.34(-4.84%)
Mar 17, 2020 46.54 48.81 45.11 48.39 1,472,231 +2.64(+5.77%)
Mar 16, 2020 46.04 48.92 44.66 45.75 1,062,869 -5.89(-11.41%)
Mar 13, 2020 50.27 51.64 47.64 51.64 955,867 +4.13(+8.70%)
Mar 12, 2020 48.88 50.87 41.63 47.51 1,105,205 -5.03(-9.57%)
Mar 11, 2020 53.81 54.07 51.92 52.53 609,568 -2.68(-4.85%)
Mar 10, 2020 54.48 55.23 52.44 55.21 895,274 +2.57(+4.87%)
Mar 09, 2020 52.87 54.43 51.71 52.65 1,110,096 -4.11(-7.24%)
Mar 06, 2020 55.96 57.01 55.39 56.75 470,431 -1.00(-1.73%)
Mar 05, 2020 58.16 58.82 57.24 57.75 376,946 -1.86(-3.12%)
Mar 04, 2020 58.28 59.63 57.85 59.61 586,871 +2.44(+4.27%)
Mar 03, 2020 58.90 59.64 56.72 57.17 792,369 -1.57(-2.67%)
Mar 02, 2020 56.71 58.74 56.02 58.74 1,158,361 +2.36(+4.18%)
Feb 28, 2020 55.15 56.38 54.49 56.38 2,399,616 -0.43(-0.76%)
Feb 27, 2020 58.17 59.03 56.81 56.81 892,363 -2.58(-4.34%)
Feb 26, 2020 59.89 60.63 59.23 59.38 524,277 -0.26(-0.44%)
Feb 25, 2020 61.70 61.78 59.46 59.65 555,137 -1.78(-2.89%)
Feb 24, 2020 61.40 62.01 61.18 61.42 404,862 -1.95(-3.07%)
Feb 21, 2020 63.75 63.82 63.19 63.37 255,805 -0.67(-1.04%)
Feb 20, 2020 64.12 64.28 63.37 64.04 323,390 -0.18(-0.28%)
Feb 19, 2020 64.21 64.35 64.18 64.21 332,149 +0.23(+0.37%)
Feb 18, 2020 63.93 64.09 63.74 63.98 226,557 -0.15(-0.23%)
Feb 14, 2020 64.05 64.13 63.88 64.13 1,161,767 +0.19(+0.29%)
Feb 13, 2020 63.69 64.13 63.63 63.94 650,908 -0.01(-0.01%)
Feb 12, 2020 63.88 63.98 63.76 63.95 488,706 +0.36(+0.56%)
Feb 11, 2020 63.69 63.84 63.49 63.59 226,151 +0.17(+0.27%)
Feb 10, 2020 62.80 63.43 62.80 63.43 469,244 +0.48(+0.76%)
Feb 07, 2020 63.02 63.14 62.84 62.95 466,175 -0.30(-0.48%)
Feb 06, 2020 63.28 63.28 63.08 63.25 257,770 +0.21(+0.33%)
Feb 05, 2020 62.99 63.06 62.66 63.04 338,471 +0.63(+1.01%)
Feb 04, 2020 62.21 62.58 62.18 62.41 347,794 +0.91(+1.48%)
Feb 03, 2020 61.29 61.87 61.29 61.50 266,610 +0.46(+0.75%)
Jan 31, 2020 61.99 61.99 60.84 61.04 1,379,266 -1.09(-1.75%)
Jan 30, 2020 61.55 62.14 61.41 62.13 257,574 +0.23(+0.38%)
Jan 29, 2020 62.27 62.28 61.87 61.89 237,571 -0.12(-0.20%)
Jan 28, 2020 61.71 62.18 61.59 62.02 229,326 +0.60(+0.98%)
Jan 27, 2020 61.24 61.66 61.13 61.41 325,588 -0.89(-1.43%)
Jan 24, 2020 63.02 63.02 62.03 62.31 816,684 -0.57(-0.91%)
Jan 23, 2020 62.69 62.90 62.43 62.88 223,241 +0.07(+0.10%)
Jan 22, 2020 62.89 63.09 62.78 62.81 6,959,501 +0.13(+0.21%)
Jan 21, 2020 62.62 62.83 62.61 62.68 520,645 -0.09(-0.15%)
Jan 17, 2020 62.69 62.78 62.59 62.78 328,589 +0.25(+0.41%)
Jan 16, 2020 62.29 62.55 62.26 62.52 338,616 +0.54(+0.86%)
Jan 15, 2020 61.83 62.16 61.83 61.99 217,959 +0.15(+0.24%)
Jan 14, 2020 61.90 62.07 61.77 61.84 302,614 -0.09(-0.15%)
Jan 13, 2020 61.68 61.93 61.62 61.93 240,649 +0.42(+0.69%)
Jan 10, 2020 61.80 61.81 61.44 61.51 271,767 -0.15(-0.24%)
Jan 09, 2020 61.56 61.66 61.46 61.66 379,932 +0.45(+0.74%)
Jan 08, 2020 60.92 61.47 60.92 61.21 281,305 +0.32(+0.52%)
Jan 07, 2020 60.99 61.04 60.82 60.89 230,538 -0.18(-0.29%)
Jan 06, 2020 60.52 61.07 60.51 61.07 282,080 +0.22(+0.36%)
Jan 03, 2020 60.66 61.08 60.66 60.85 1,067,170 -0.39(-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.