Skip to main content

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

106.75 -0.31 (-0.29%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.55 48.55 48.55 0 +0.71(+1.48%)
Mar 28, 2018 47.96 48.29 47.65 47.84 211,300 -0.14(-0.28%)
Mar 27, 2018 48.98 49.04 47.72 47.98 224,516 -0.80(-1.64%)
Mar 26, 2018 48.21 48.83 47.80 48.78 245,945 +1.25(+2.64%)
Mar 23, 2018 48.64 48.71 47.48 47.52 327,369 -1.00(-2.07%)
Mar 22, 2018 49.30 49.44 48.49 48.53 1,379,259 -1.19(-2.39%)
Mar 21, 2018 49.82 50.14 49.67 49.71 853,969 -0.13(-0.25%)
Mar 20, 2018 49.78 49.95 49.71 49.84 119,436 +0.14(+0.27%)
Mar 19, 2018 50.17 50.17 49.40 49.70 150,174 -0.64(-1.28%)
Mar 16, 2018 50.31 50.50 50.30 50.35 147,844 +0.11(+0.22%)
Mar 15, 2018 50.36 50.48 50.13 50.24 898,621 -0.04(-0.07%)
Mar 14, 2018 50.69 50.69 50.20 50.27 759,417 -0.23(-0.45%)
Mar 13, 2018 50.96 51.07 50.39 50.50 125,173 -0.25(-0.50%)
Mar 12, 2018 50.90 50.97 50.68 50.75 276,206 -0.05(-0.09%)
Mar 09, 2018 50.29 50.81 50.22 50.80 117,531 +0.81(+1.61%)
Mar 08, 2018 49.93 50.02 49.73 49.99 558,276 +0.20(+0.40%)
Mar 07, 2018 49.84 49.79 102,908 -0.02(-0.04%)
Mar 06, 2018 49.81 49.84 49.51 49.81 208,633 +0.19(+0.38%)
Mar 05, 2018 48.82 49.73 48.82 49.62 136,665 +0.52(+1.05%)
Mar 02, 2018 48.44 49.18 48.34 49.11 197,149 +0.28(+0.57%)
Mar 01, 2018 49.47 49.72 48.51 48.82 192,135 -0.61(-1.23%)
Feb 28, 2018 50.12 50.25 49.43 49.43 130,795 -0.52(-1.03%)
Feb 27, 2018 50.55 50.70 49.95 49.95 253,495 -0.59(-1.16%)
Feb 26, 2018 50.22 50.54 50.10 50.54 137,449 +0.52(+1.03%)
Feb 23, 2018 49.49 50.02 49.30 50.02 155,024 +0.80(+1.62%)
Feb 22, 2018 49.14 49.22 443,446 +0.03(+0.06%)
Feb 21, 2018 49.51 50.03 49.20 49.20 251,903 -0.26(-0.53%)
Feb 20, 2018 49.52 49.83 49.30 49.46 120,959 -0.33(-0.65%)
Feb 16, 2018 49.78 49.78 49.78 0 +0.05(+0.09%)
Feb 15, 2018 49.45 49.74 49.01 49.74 159,209 +0.62(+1.25%)
Feb 14, 2018 48.17 49.18 48.17 49.12 381,532 +0.64(+1.33%)
Feb 13, 2018 48.16 48.56 48.02 48.48 174,396 +0.16(+0.34%)
Feb 12, 2018 48.06 48.60 47.74 48.32 235,110 +0.60(+1.25%)
Feb 09, 2018 47.51 48.02 46.18 47.72 542,597 +0.74(+1.58%)
Feb 08, 2018 48.79 48.85 46.92 46.98 216,048 -1.74(-3.57%)
Feb 07, 2018 48.74 49.43 48.72 48.72 581,723 -0.16(-0.33%)
Feb 06, 2018 47.21 49.00 47.00 48.88 491,681 +0.22(+0.44%)
Feb 05, 2018 49.63 49.82 47.97 48.66 331,260 -1.38(-2.77%)
Feb 02, 2018 50.77 50.78 50.03 50.05 267,205 -1.05(-2.06%)
Feb 01, 2018 50.96 51.36 50.96 51.10 233,728 -0.05(-0.11%)
Jan 31, 2018 51.37 51.43 50.92 51.15 144,173 +0.02(+0.04%)
Jan 30, 2018 51.24 51.31 51.05 51.13 179,104 -0.52(-1.00%)
Jan 29, 2018 51.84 51.99 51.65 51.65 232,648 -0.30(-0.58%)
Jan 26, 2018 51.60 51.95 51.49 51.95 127,105 +0.57(+1.11%)
Jan 25, 2018 51.53 51.53 51.22 51.38 188,288 +0.08(+0.16%)
Jan 24, 2018 51.56 51.56 51.08 51.30 132,766 -0.04(-0.07%)
Jan 23, 2018 51.21 51.37 51.19 51.33 315,645 +0.14(+0.28%)
Jan 22, 2018 50.80 51.19 50.80 51.19 115,674 +0.40(+0.78%)
Jan 19, 2018 50.64 50.79 50.59 50.79 242,454 +0.26(+0.52%)
Jan 18, 2018 50.54 50.64 50.38 50.53 152,021 -0.03(-0.05%)
Jan 17, 2018 50.27 50.64 50.16 50.55 200,779 +0.48(+0.96%)
Jan 16, 2018 50.48 50.60 49.91 50.07 199,823 -0.18(-0.36%)
Jan 12, 2018 50.26 50.26 50.26 0 +0.34(+0.69%)
Jan 11, 2018 49.68 49.91 49.63 49.91 340,015 +0.35(+0.71%)
Jan 10, 2018 49.59 49.56 495,411 -0.11(-0.22%)
Jan 09, 2018 49.67 49.78 49.58 49.67 178,828 +0.10(+0.20%)
Jan 08, 2018 49.41 49.58 49.35 49.57 414,008 +0.12(+0.24%)
Jan 05, 2018 49.27 49.47 49.20 49.45 170,277 +0.34(+0.70%)
Jan 04, 2018 49.04 49.17 49.03 49.11 198,306 +0.20(+0.41%)
Jan 03, 2018 48.69 48.93 48.68 48.91 178,528 +0.26(+0.54%)
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.