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 (%)
Apr 30, 2021 79.86 80.08 79.60 79.72 270,858 -0.57(-0.70%)
Apr 29, 2021 80.48 80.48 79.69 80.29 452,218 +0.38(+0.48%)
Apr 28, 2021 80.12 80.24 79.86 79.90 541,100 -0.14(-0.18%)
Apr 27, 2021 80.21 80.22 79.89 80.05 381,808 -0.09(-0.11%)
Apr 26, 2021 80.18 80.26 79.93 80.13 3,239,849 +0.13(+0.17%)
Apr 23, 2021 79.33 80.25 79.33 80.00 561,437 +0.83(+1.05%)
Apr 22, 2021 79.74 80.00 78.95 79.17 559,870 -0.57(-0.71%)
Apr 21, 2021 78.94 79.77 78.94 79.73 761,123 +0.71(+0.90%)
Apr 20, 2021 79.27 79.52 78.76 79.02 568,071 -0.46(-0.58%)
Apr 19, 2021 79.84 79.89 79.23 79.48 575,312 -0.53(-0.66%)
Apr 16, 2021 79.97 80.09 79.71 80.01 255,938 +0.27(+0.34%)
Apr 15, 2021 79.30 79.80 79.26 79.74 331,504 +0.99(+1.25%)
Apr 14, 2021 79.16 79.33 78.69 78.75 360,420 -0.40(-0.51%)
Apr 13, 2021 78.85 79.22 78.84 79.16 226,590 +0.28(+0.35%)
Apr 12, 2021 78.71 78.89 78.54 78.88 244,251 +0.04(+0.05%)
Apr 09, 2021 78.19 78.85 78.19 78.84 325,009 +0.57(+0.72%)
Apr 08, 2021 78.11 78.28 77.99 78.28 220,542 +0.52(+0.67%)
Apr 07, 2021 77.75 77.90 77.60 77.76 316,687 +0.01(+0.01%)
Apr 06, 2021 77.68 78.06 77.63 77.75 330,068 -0.03(-0.04%)
Apr 05, 2021 77.22 77.83 77.22 77.78 334,790 +1.07(+1.40%)
Apr 01, 2021 76.26 76.70 76.24 76.70 448,857 +0.87(+1.15%)
Mar 31, 2021 75.57 76.19 75.57 75.83 257,383 +0.48(+0.64%)
Mar 30, 2021 75.30 75.49 75.03 75.35 284,186 -0.26(-0.34%)
Mar 29, 2021 75.43 75.80 75.09 75.61 310,778 -0.09(-0.11%)
Mar 26, 2021 74.66 75.74 74.56 75.70 310,715 +1.21(+1.62%)
Mar 25, 2021 73.78 74.61 73.44 74.49 321,207 +0.33(+0.45%)
Mar 24, 2021 75.07 75.17 74.16 74.16 271,980 -0.64(-0.86%)
Mar 23, 2021 75.29 75.59 74.67 74.80 347,731 -0.58(-0.77%)
Mar 22, 2021 74.70 75.62 74.70 75.38 269,127 +0.73(+0.97%)
Mar 19, 2021 74.59 74.99 74.12 74.65 258,572 +0.14(+0.19%)
Mar 18, 2021 75.17 75.50 74.39 74.51 610,294 -1.19(-1.58%)
Mar 17, 2021 75.24 75.92 74.88 75.71 536,172 +0.13(+0.18%)
Mar 16, 2021 75.83 76.01 75.32 75.57 353,642 -0.06(-0.08%)
Mar 15, 2021 75.11 75.69 74.78 75.63 512,135 +0.65(+0.87%)
Mar 12, 2021 74.58 75.04 74.40 74.98 278,872 -0.04(-0.05%)
Mar 11, 2021 74.65 75.35 74.58 75.02 541,954 +0.96(+1.29%)
Mar 10, 2021 74.14 74.42 73.87 74.06 367,475 +0.35(+0.48%)
Mar 09, 2021 73.33 74.19 73.33 73.71 1,105,125 +1.24(+1.71%)
Mar 08, 2021 73.10 73.66 72.45 72.47 417,729 -0.44(-0.60%)
Mar 05, 2021 72.31 73.12 70.72 72.91 472,985 +1.30(+1.82%)
Mar 04, 2021 72.54 73.10 70.75 71.61 502,115 -1.10(-1.51%)
Mar 03, 2021 73.88 73.91 72.69 72.70 596,373 -1.31(-1.77%)
Mar 02, 2021 74.83 74.83 73.96 74.01 536,913 -0.68(-0.91%)
Mar 01, 2021 73.91 74.92 73.91 74.69 338,115 +1.76(+2.41%)
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%)
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.