Skip to main content

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

107.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 87.34 87.41 86.04 86.12 443,454 -1.28(-1.46%)
Mar 30, 2022 87.76 87.99 87.03 87.40 446,600 -0.63(-0.71%)
Mar 29, 2022 87.57 88.17 87.24 88.02 739,032 +1.20(+1.38%)
Mar 28, 2022 86.14 86.86 85.79 86.83 297,175 +0.52(+0.61%)
Mar 25, 2022 86.11 86.32 85.47 86.30 336,402 +0.41(+0.48%)
Mar 24, 2022 85.07 85.91 84.89 85.89 363,707 +1.13(+1.33%)
Mar 23, 2022 85.45 85.57 84.73 84.76 316,045 -1.08(-1.26%)
Mar 22, 2022 85.19 86.06 85.19 85.84 1,589,765 +0.93(+1.09%)
Mar 21, 2022 85.05 85.45 84.32 84.91 371,989 -0.14(-0.17%)
Mar 18, 2022 83.86 85.18 83.78 85.06 530,077 +0.97(+1.16%)
Mar 17, 2022 82.77 84.12 82.72 84.09 454,651 +1.02(+1.23%)
Mar 16, 2022 82.03 83.11 81.06 83.06 887,673 +1.78(+2.19%)
Mar 15, 2022 79.98 81.43 79.90 81.28 1,853,886 +1.68(+2.11%)
Mar 14, 2022 80.33 80.95 79.32 79.60 298,594 -0.60(-0.75%)
Mar 11, 2022 81.82 81.94 80.09 80.20 383,942 -1.03(-1.27%)
Mar 10, 2022 80.78 81.43 80.30 81.23 346,189 -0.42(-0.52%)
Mar 09, 2022 81.29 82.12 80.89 81.66 421,593 +2.06(+2.59%)
Mar 08, 2022 80.25 81.69 79.40 79.59 501,731 -0.73(-0.91%)
Mar 07, 2022 82.61 82.61 80.26 80.33 410,205 -2.50(-3.01%)
Mar 04, 2022 82.82 82.97 81.92 82.82 1,473,255 -0.61(-0.73%)
Mar 03, 2022 84.24 84.32 83.02 83.43 401,171 -0.29(-0.35%)
Mar 02, 2022 82.56 84.07 82.52 83.72 427,347 +1.56(+1.90%)
Mar 01, 2022 83.15 83.46 81.70 82.16 378,158 -1.20(-1.43%)
Feb 28, 2022 82.64 83.65 82.24 83.35 463,660 -0.32(-0.38%)
Feb 25, 2022 81.98 83.67 82.27 83.67 512,242 +1.93(+2.36%)
Feb 24, 2022 78.47 81.89 78.34 81.74 852,777 +1.21(+1.50%)
Feb 23, 2022 82.61 82.69 80.41 80.54 611,612 -1.48(-1.80%)
Feb 22, 2022 82.42 83.09 81.31 82.01 574,644 -0.87(-1.05%)
Feb 18, 2022 82.88 0 -0.54(-0.65%)
Feb 17, 2022 84.59 84.63 83.26 83.42 759,355 -1.69(-1.98%)
Feb 16, 2022 84.76 85.40 84.26 85.11 386,189 -0.02(-0.02%)
Feb 15, 2022 84.77 85.18 84.62 85.13 309,528 +1.23(+1.47%)
Feb 14, 2022 84.21 84.37 83.19 83.89 391,544 -0.40(-0.47%)
Feb 11, 2022 85.99 86.29 83.97 84.29 572,398 -1.66(-1.93%)
Feb 10, 2022 86.35 87.49 85.50 85.95 427,402 -1.64(-1.87%)
Feb 09, 2022 86.94 87.59 86.94 87.59 590,168 +1.38(+1.60%)
Feb 08, 2022 85.32 86.36 85.12 86.21 376,677 +0.79(+0.93%)
Feb 07, 2022 85.94 86.15 85.25 85.42 422,611 -0.26(-0.30%)
Feb 04, 2022 85.44 86.47 84.82 85.68 286,391 +0.22(+0.26%)
Feb 03, 2022 86.27 85.31 85.45 357,316 -2.08(-2.38%)
Feb 02, 2022 87.20 87.67 86.70 87.54 452,354 +0.85(+0.98%)
Feb 01, 2022 86.30 86.74 85.48 86.69 468,183 +0.71(+0.83%)
Jan 31, 2022 84.41 86.13 85.98 354,514 +1.45(+1.71%)
Jan 28, 2022 82.64 84.49 81.85 84.53 534,085 +1.98(+2.39%)
Jan 27, 2022 83.83 84.46 82.19 82.55 473,457 -0.40(-0.49%)
Jan 26, 2022 84.51 84.98 82.13 82.96 571,425 -0.29(-0.35%)
Jan 25, 2022 83.30 84.11 81.99 83.25 3,068,133 -1.27(-1.51%)
Jan 24, 2022 82.72 84.61 80.83 84.52 1,052,813 +0.53(+0.63%)
Jan 21, 2022 85.19 85.83 83.94 83.99 793,757 -1.47(-1.71%)
Jan 20, 2022 87.02 87.86 85.39 85.45 578,853 -1.14(-1.31%)
Jan 19, 2022 87.78 88.09 86.52 86.59 1,098,334 -0.80(-0.92%)
Jan 18, 2022 88.11 88.11 87.24 87.39 509,306 -1.68(-1.88%)
Jan 14, 2022 89.07 0 -0.05(-0.05%)
Jan 13, 2022 90.66 90.69 89.01 89.12 292,703 -1.25(-1.39%)
Jan 12, 2022 90.50 90.78 89.95 90.37 403,057 +0.28(+0.31%)
Jan 11, 2022 89.25 90.16 88.70 90.09 523,759 +0.77(+0.86%)
Jan 10, 2022 88.89 89.40 87.64 89.32 493,974 -0.22(-0.25%)
Jan 07, 2022 90.01 90.18 89.31 89.54 366,062 -0.43(-0.48%)
Jan 06, 2022 89.87 90.59 89.51 89.98 405,739 -0.10(-0.11%)
Jan 05, 2022 91.72 91.92 90.04 90.07 515,729 -1.79(-1.95%)
Jan 04, 2022 92.24 92.34 91.50 91.87 380,225 -0.11(-0.12%)
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.