Skip to main content

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

106.92 -0.15 (-0.14%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.87 36.96 36.79 36.83 120,778 -0.06(-0.17%)
Mar 30, 2016 37.02 37.02 36.83 36.89 109,812 +0.13(+0.36%)
Mar 29, 2016 36.37 36.76 36.33 36.76 99,577 +0.36(+0.99%)
Mar 28, 2016 36.53 36.53 36.32 36.40 92,522 +0.09(+0.24%)
Mar 24, 2016 36.24 36.31 36.31 36.31 331,490 -0.04(-0.12%)
Mar 23, 2016 36.61 36.61 36.33 36.36 63,363 -0.21(-0.58%)
Mar 22, 2016 36.54 36.67 36.46 36.57 91,967 -0.01(-0.02%)
Mar 21, 2016 36.52 36.61 36.46 36.58 47,964 +0.06(+0.17%)
Mar 18, 2016 36.53 36.58 36.39 36.52 112,210 +0.15(+0.41%)
Mar 17, 2016 36.18 36.45 36.08 36.37 178,035 +0.17(+0.46%)
Mar 16, 2016 35.96 36.26 35.91 36.20 227,847 +0.19(+0.53%)
Mar 15, 2016 35.96 36.03 35.89 36.01 386,714 -0.11(-0.31%)
Mar 14, 2016 36.07 36.20 36.02 36.12 242,526 -0.03(-0.10%)
Mar 11, 2016 35.96 36.17 35.85 36.16 142,520 +0.59(+1.67%)
Mar 10, 2016 35.77 35.85 35.25 35.56 115,690 +0.01(+0.02%)
Mar 09, 2016 35.52 35.61 35.46 35.55 168,265 +0.16(+0.44%)
Mar 08, 2016 35.43 35.65 35.38 35.40 329,214 -0.30(-0.83%)
Mar 07, 2016 35.53 35.82 35.53 35.69 58,280 -0.02(-0.05%)
Mar 04, 2016 35.60 35.87 35.52 35.71 195,166 +0.08(+0.22%)
Mar 03, 2016 35.55 35.65 35.36 35.63 129,937 +0.10(+0.27%)
Mar 02, 2016 35.38 35.55 35.27 35.54 89,843 +0.11(+0.32%)
Mar 01, 2016 34.84 35.42 34.79 35.42 82,360 +0.81(+2.35%)
Feb 29, 2016 35.00 35.06 34.61 34.61 178,024 -0.29(-0.83%)
Feb 26, 2016 35.17 35.17 34.87 34.90 487,589 -0.10(-0.29%)
Feb 25, 2016 34.77 35.00 34.50 35.00 99,850 +0.42(+1.23%)
Feb 24, 2016 34.19 34.59 33.91 34.58 56,229 +0.20(+0.58%)
Feb 23, 2016 34.63 34.64 34.36 34.37 85,187 -0.33(-0.96%)
Feb 22, 2016 34.55 34.72 34.55 34.71 318,619 +0.48(+1.40%)
Feb 19, 2016 34.09 34.24 33.92 34.23 126,441 +0.02(+0.05%)
Feb 18, 2016 34.39 34.39 34.18 34.21 263,100 -0.12(-0.36%)
Feb 17, 2016 34.17 34.42 34.07 34.33 189,412 +0.52(+1.55%)
Feb 16, 2016 33.62 33.82 33.44 33.81 182,257 +0.58(+1.74%)
Feb 12, 2016 32.94 33.23 33.23 33.23 168,765 +0.62(+1.90%)
Feb 11, 2016 32.56 32.76 32.34 32.61 188,600 -0.36(-1.09%)
Feb 10, 2016 33.15 33.45 32.97 32.97 60,471 +0.09(+0.27%)
Feb 09, 2016 32.69 33.10 32.53 32.88 1,427,913 -0.01(-0.03%)
Feb 08, 2016 33.19 33.19 32.48 32.89 533,286 -0.54(-1.62%)
Feb 05, 2016 33.96 33.96 33.30 33.43 149,538 -0.58(-1.70%)
Feb 04, 2016 33.99 34.24 33.86 34.01 125,560 -0.07(-0.21%)
Feb 03, 2016 34.17 34.17 33.44 34.08 285,360 +0.10(+0.31%)
Feb 02, 2016 34.32 34.39 33.84 33.97 374,520 -0.59(-1.72%)
Feb 01, 2016 34.25 34.70 34.23 34.57 90,879 +0.12(+0.36%)
Jan 29, 2016 33.82 34.46 33.82 34.44 1,564,576 +0.77(+2.28%)
Jan 28, 2016 33.67 33.88 33.45 33.67 231,546 +0.10(+0.31%)
Jan 27, 2016 33.88 34.16 33.39 33.57 186,948 -0.38(-1.13%)
Jan 26, 2016 33.62 34.01 33.59 33.95 123,617 +0.46(+1.38%)
Jan 25, 2016 33.88 33.89 33.45 33.49 305,333 -0.45(-1.34%)
Jan 22, 2016 33.81 33.99 33.70 33.95 120,503 +0.58(+1.74%)
Jan 21, 2016 33.27 33.65 33.17 33.36 87,152 +0.19(+0.57%)
Jan 20, 2016 33.04 33.45 32.33 33.18 101,961 -0.34(-1.02%)
Jan 19, 2016 33.88 33.88 33.21 33.52 195,228 +0.07(+0.21%)
Jan 15, 2016 33.34 33.45 33.45 33.45 158,010 -0.68(-2.00%)
Jan 14, 2016 33.91 34.34 33.47 34.13 77,045 +0.39(+1.17%)
Jan 13, 2016 34.75 34.75 33.67 33.74 127,514 -0.91(-2.62%)
Jan 12, 2016 34.74 34.74 34.21 34.65 76,547 +0.29(+0.84%)
Jan 11, 2016 34.46 34.51 33.91 34.36 127,158 +0.10(+0.28%)
Jan 08, 2016 34.92 34.98 34.21 34.26 146,459 -0.45(-1.31%)
Jan 07, 2016 34.96 35.22 34.66 34.72 91,410 -0.71(-2.00%)
Jan 06, 2016 35.50 35.60 35.22 35.42 145,538 -0.42(-1.17%)
Jan 05, 2016 35.83 35.89 35.69 35.84 95,713 +0.08(+0.21%)
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.