Skip to main content

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

106.93 -0.14 (-0.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.09 37.17 36.95 37.12 98,807 +0.04(+0.09%)
May 27, 2016 36.90 37.09 37.09 37.09 108,825 +0.15(+0.41%)
May 26, 2016 37.05 37.05 36.87 36.93 80,280 +0.02(+0.07%)
May 25, 2016 36.87 36.94 36.83 36.91 107,765 +0.20(+0.55%)
May 24, 2016 36.51 36.78 36.44 36.71 63,274 +0.50(+1.38%)
May 23, 2016 36.37 36.38 36.21 36.21 1,354,175 -0.11(-0.29%)
May 20, 2016 36.26 36.39 36.23 36.31 54,816 +0.22(+0.61%)
May 19, 2016 36.16 36.17 35.88 36.09 46,300 -0.11(-0.29%)
May 18, 2016 36.24 36.44 35.98 36.20 129,129 -0.04(-0.12%)
May 17, 2016 36.46 36.53 36.15 36.24 62,720 -0.36(-0.98%)
May 16, 2016 36.40 36.69 36.32 36.60 46,376 +0.33(+0.92%)
May 13, 2016 36.42 36.59 36.24 36.27 80,458 -0.27(-0.74%)
May 12, 2016 36.63 36.68 36.37 36.54 95,823 -0.03(-0.07%)
May 11, 2016 37.01 37.01 36.57 36.57 90,090 -0.43(-1.17%)
May 10, 2016 36.68 37.02 36.68 37.00 255,986 +0.39(+1.06%)
May 09, 2016 36.53 36.71 36.43 36.61 167,357 +0.13(+0.36%)
May 06, 2016 36.23 36.49 36.14 36.48 102,106 +0.16(+0.44%)
May 05, 2016 36.33 36.49 36.30 36.32 287,264 -0.12(-0.34%)
May 04, 2016 36.42 36.52 36.33 36.44 99,428 -0.20(-0.55%)
May 03, 2016 36.67 36.74 36.51 36.65 132,315 -0.24(-0.64%)
May 02, 2016 36.76 36.93 36.64 36.88 47,349 +0.31(+0.84%)
Apr 29, 2016 36.81 36.81 36.36 36.58 107,337 -0.25(-0.69%)
Apr 28, 2016 37.06 37.24 36.77 36.83 169,611 -0.35(-0.94%)
Apr 27, 2016 37.07 37.27 36.97 37.18 277,373 +0.05(+0.14%)
Apr 26, 2016 37.14 37.22 37.04 37.13 113,102 +0.09(+0.23%)
Apr 25, 2016 37.01 37.06 36.89 37.04 341,279 -0.07(-0.19%)
Apr 22, 2016 37.00 37.16 36.93 37.11 87,860 -0.01(-0.02%)
Apr 21, 2016 37.45 37.45 37.09 37.12 94,628 -0.19(-0.52%)
Apr 20, 2016 37.37 37.47 37.24 37.31 181,929 +0.03(+0.07%)
Apr 19, 2016 37.42 37.42 37.17 37.29 295,091 +0.04(+0.09%)
Apr 18, 2016 36.88 37.25 36.88 37.25 84,781 +0.20(+0.54%)
Apr 15, 2016 37.06 37.06 36.94 37.05 86,408 +0.04(+0.09%)
Apr 14, 2016 37.10 37.10 36.96 37.02 76,125 -0.04(-0.12%)
Apr 13, 2016 37.00 37.07 36.89 37.06 62,991 +0.36(+0.98%)
Apr 12, 2016 36.47 36.75 36.36 36.70 547,809 +0.25(+0.70%)
Apr 11, 2016 36.76 36.82 36.44 36.44 62,227 -0.11(-0.29%)
Apr 08, 2016 36.79 36.79 36.46 36.55 188,768 +0.05(+0.14%)
Apr 07, 2016 36.81 36.83 36.37 36.50 144,151 -0.48(-1.31%)
Apr 06, 2016 36.73 37.00 36.60 36.98 321,528 +0.38(+1.03%)
Apr 05, 2016 36.70 36.76 36.57 36.60 84,813 -0.34(-0.93%)
Apr 04, 2016 37.08 37.10 36.89 36.94 115,302 -0.14(-0.38%)
Apr 01, 2016 36.64 37.11 36.51 37.09 257,328 +0.25(+0.69%)
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%)
Jan 04, 2016 35.81 35.81 35.40 35.76 248,454 -0.52(-1.42%)
Dec 31, 2015 36.48 36.28 36.28 36.28 211,786 -0.38(-1.03%)
Dec 30, 2015 36.84 36.84 36.64 36.66 136,650 -0.20(-0.55%)
Dec 29, 2015 36.73 36.93 36.73 36.86 94,076 +0.38(+1.05%)
Dec 28, 2015 36.52 36.52 36.25 36.47 69,944 -0.13(-0.36%)
Dec 24, 2015 36.60 36.60 36.60 36.60 28,947 -0.03(-0.07%)
Dec 23, 2015 36.50 36.63 36.37 36.63 228,929 +0.39(+1.06%)
Dec 22, 2015 36.10 36.31 35.88 36.24 408,787 +0.35(+0.97%)
Dec 21, 2015 35.83 35.95 35.66 35.90 63,633 +0.24(+0.66%)
Dec 18, 2015 36.09 36.09 35.66 35.66 146,833 -0.57(-1.56%)
Dec 17, 2015 36.65 36.65 36.23 36.23 110,146 -0.51(-1.37%)
Dec 16, 2015 36.40 36.77 36.29 36.73 58,533 +0.53(+1.47%)
Dec 15, 2015 36.27 36.36 36.12 36.20 115,936 +0.37(+1.02%)
Dec 14, 2015 35.70 35.84 35.39 35.83 51,776 +0.11(+0.32%)
Dec 11, 2015 36.00 36.02 35.66 35.72 278,088 -0.64(-1.75%)
Dec 10, 2015 36.36 36.54 36.22 36.36 96,916 +0.11(+0.31%)
Dec 09, 2015 36.53 36.79 36.10 36.24 25,226 -0.36(-0.98%)
Dec 08, 2015 36.35 36.72 36.35 36.60 31,758 -0.14(-0.38%)
Dec 07, 2015 36.96 36.96 36.60 36.74 180,764 -0.17(-0.47%)
Dec 04, 2015 36.20 36.96 36.20 36.91 117,059 +0.78(+2.17%)
Dec 03, 2015 36.79 36.79 36.03 36.13 62,830 -0.54(-1.48%)
Dec 02, 2015 37.06 37.06 36.65 36.67 172,983 -0.36(-0.98%)
Dec 01, 2015 36.92 37.04 36.83 37.04 92,814 +0.37(+1.02%)
Nov 30, 2015 37.01 37.01 36.63 36.66 1,686,603 -0.20(-0.54%)
Nov 27, 2015 36.90 36.90 36.75 36.86 10,161 +0.05(+0.14%)
Nov 25, 2015 36.77 36.81 36.81 36.81 55,235 +0.09(+0.26%)
Nov 24, 2015 36.60 36.82 36.45 36.71 73,310 +0.01(+0.03%)
Nov 23, 2015 36.83 36.84 36.64 36.71 50,817 +0.04(+0.12%)
Nov 20, 2015 36.77 36.77 36.62 36.66 33,825 +0.18(+0.50%)
Nov 19, 2015 36.55 36.55 36.44 36.48 106,941 -0.05(-0.14%)
Nov 18, 2015 36.13 36.54 36.05 36.53 16,657 +0.59(+1.65%)
Nov 17, 2015 36.09 36.19 35.88 35.94 769,104 +0.00(+0.00%)
Nov 16, 2015 35.46 35.94 35.46 35.94 12,671 +0.49(+1.38%)
Nov 13, 2015 35.86 35.86 35.43 35.45 90,723 -0.50(-1.38%)
Nov 12, 2015 36.25 36.29 35.95 35.95 40,495 -0.48(-1.31%)
Nov 11, 2015 36.66 36.66 36.42 36.43 24,519 -0.13(-0.36%)
Nov 10, 2015 36.46 36.60 36.39 36.56 36,649 +0.04(+0.12%)
Nov 09, 2015 36.75 36.85 36.34 36.51 187,036 -0.35(-0.95%)
Nov 06, 2015 36.93 36.94 36.70 36.86 89,948 -0.09(-0.24%)
Nov 05, 2015 36.86 36.99 36.79 36.95 25,813 +0.05(+0.14%)
Nov 04, 2015 37.18 37.18 36.86 36.90 262,858 -0.13(-0.35%)
Nov 03, 2015 37.02 37.15 36.88 37.03 27,355 +0.03(+0.07%)
Nov 02, 2015 36.77 37.04 36.63 37.00 40,840 +0.37(+1.02%)
Oct 30, 2015 36.72 36.79 36.62 36.63 26,595 -0.10(-0.26%)
Oct 29, 2015 36.73 36.75 36.59 36.72 32,850 -0.02(-0.05%)
Oct 28, 2015 36.52 36.74 36.31 36.74 31,052 +0.37(+1.03%)
Oct 27, 2015 36.37 36.41 36.23 36.37 36,583 -0.03(-0.10%)
Oct 26, 2015 36.36 36.44 36.30 36.40 70,911 -0.04(-0.12%)
Oct 23, 2015 36.42 36.49 36.23 36.44 25,076 +0.30(+0.82%)
Oct 22, 2015 35.88 36.19 35.88 36.15 405,847 +0.52(+1.47%)
Oct 21, 2015 35.86 35.88 35.61 35.63 74,450 -0.21(-0.58%)
Oct 20, 2015 35.94 35.96 35.78 35.83 17,214 -0.08(-0.22%)
Oct 19, 2015 35.79 35.93 35.76 35.91 41,784 +0.09(+0.25%)
Oct 16, 2015 35.58 35.83 35.58 35.82 5,501 +0.21(+0.58%)
Oct 15, 2015 35.36 35.63 35.27 35.62 43,075 +0.45(+1.29%)
Oct 14, 2015 35.54 35.54 35.16 35.16 17,520 -0.28(-0.79%)
Oct 13, 2015 35.49 35.76 35.41 35.44 16,497 -0.24(-0.68%)
Oct 12, 2015 35.74 35.74 35.59 35.69 12,158 +0.05(+0.15%)
Oct 09, 2015 35.70 35.70 35.49 35.63 44,675 +0.09(+0.25%)
Oct 08, 2015 35.24 35.58 35.18 35.55 20,453 +0.32(+0.91%)
Oct 07, 2015 35.30 35.31 34.97 35.22 40,000 +0.18(+0.52%)
Oct 06, 2015 35.32 35.32 34.89 35.04 66,867 -0.23(-0.64%)
Oct 05, 2015 35.00 35.27 35.00 35.27 33,482 +0.66(+1.91%)
Oct 02, 2015 33.72 34.61 33.72 34.61 13,532 +0.43(+1.25%)
Oct 01, 2015 34.30 34.30 33.81 34.18 8,518 +0.01(+0.03%)
Sep 30, 2015 34.03 34.19 33.72 34.17 36,919 +0.64(+1.92%)
Sep 29, 2015 33.64 33.80 33.40 33.53 67,231 +0.03(+0.10%)
Sep 28, 2015 34.12 34.29 33.47 33.49 107,111 -0.96(-2.77%)
Sep 25, 2015 34.83 34.83 34.26 34.45 63,728 -0.03(-0.08%)
Sep 24, 2015 34.47 34.53 34.07 34.48 26,169 -0.12(-0.35%)
Sep 23, 2015 34.72 34.72 34.45 34.60 84,260 -0.01(-0.03%)
Sep 22, 2015 34.83 34.84 34.36 34.61 72,928 -0.41(-1.17%)
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.