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 (%)
Jun 29, 2018 50.39 49.97 49.97 159,588 +0.05(+0.09%)
Jun 28, 2018 49.58 50.07 49.45 49.93 156,833 +0.34(+0.68%)
Jun 27, 2018 50.24 50.49 49.59 49.59 670,804 -0.52(-1.04%)
Jun 26, 2018 50.18 50.32 50.03 50.11 371,080 +0.05(+0.11%)
Jun 25, 2018 50.56 50.56 49.73 50.06 330,442 -0.64(-1.26%)
Jun 22, 2018 50.99 50.99 50.70 50.70 160,661 -0.07(-0.14%)
Jun 21, 2018 51.09 51.09 50.67 50.77 281,896 -0.26(-0.52%)
Jun 20, 2018 51.16 51.20 50.99 51.03 174,700 +0.07(+0.14%)
Jun 19, 2018 50.70 51.01 50.62 50.96 175,027 -0.21(-0.41%)
Jun 18, 2018 50.94 51.18 50.91 51.17 179,168 -0.07(-0.14%)
Jun 15, 2018 51.26 50.92 51.24 237,855 +0.01(+0.02%)
Jun 14, 2018 51.30 51.33 51.13 51.23 313,062 +0.11(+0.21%)
Jun 13, 2018 51.34 51.41 51.11 51.12 228,981 -0.19(-0.37%)
Jun 12, 2018 51.31 51.35 51.17 51.31 188,815 +0.07(+0.14%)
Jun 11, 2018 51.18 51.34 51.15 51.24 176,531 +0.09(+0.18%)
Jun 08, 2018 50.89 51.16 50.86 51.15 271,431 +0.19(+0.37%)
Jun 07, 2018 51.07 51.14 50.76 50.96 299,632 -0.05(-0.09%)
Jun 06, 2018 51.00 50.61 51.00 192,960 +0.35(+0.68%)
Jun 05, 2018 50.59 50.71 50.47 50.66 527,555 +0.09(+0.18%)
Jun 04, 2018 50.40 50.58 50.39 50.57 539,952 +0.32(+0.63%)
Jun 01, 2018 49.99 50.30 49.99 50.25 123,425 +0.52(+1.04%)
May 31, 2018 50.03 50.06 49.68 49.73 159,250 -0.35(-0.71%)
May 30, 2018 49.77 50.21 48.62 50.09 462,362 +0.59(+1.19%)
May 29, 2018 49.70 49.80 49.25 49.50 481,238 -0.50(-1.00%)
May 25, 2018 49.99 49.99 49.99 0 -0.10(-0.20%)
May 24, 2018 50.01 50.12 49.70 50.09 201,981 -0.01(-0.02%)
May 23, 2018 49.70 50.10 49.55 50.10 136,551 +0.20(+0.40%)
May 22, 2018 50.22 50.25 49.85 49.90 220,685 -0.16(-0.33%)
May 21, 2018 50.06 50.20 49.94 50.07 162,239 +0.33(+0.66%)
May 18, 2018 49.75 49.87 49.67 49.74 90,261 -0.04(-0.09%)
May 17, 2018 49.85 49.99 49.62 49.78 178,722 -0.04(-0.08%)
May 16, 2018 49.65 49.91 49.65 49.82 322,063 +0.22(+0.44%)
May 15, 2018 49.66 49.66 49.42 49.60 1,163,215 -0.33(-0.66%)
May 14, 2018 50.03 50.14 49.81 49.93 187,978 +0.04(+0.07%)
May 11, 2018 49.85 49.97 49.73 49.90 211,507 +0.11(+0.22%)
May 10, 2018 49.48 49.83 49.48 49.79 188,849 +0.47(+0.94%)
May 09, 2018 49.04 49.39 48.90 49.32 236,507 +0.42(+0.85%)
May 08, 2018 48.86 48.99 48.64 48.90 561,768 +0.00(+0.00%)
May 07, 2018 48.94 49.08 48.79 48.90 150,957 +0.11(+0.22%)
May 04, 2018 48.03 48.91 47.94 48.80 156,683 +0.59(+1.23%)
May 03, 2018 48.08 48.32 47.58 48.20 189,403 -0.05(-0.11%)
May 02, 2018 48.60 48.70 48.19 48.26 166,897 -0.38(-0.78%)
May 01, 2018 48.51 48.69 48.19 48.64 333,299 +0.05(+0.09%)
Apr 30, 2018 49.13 49.28 48.60 48.60 116,511 -0.43(-0.87%)
Apr 27, 2018 49.10 49.16 48.89 49.02 220,450 +0.04(+0.07%)
Apr 26, 2018 48.70 49.15 48.65 48.99 119,059 +0.51(+1.05%)
Apr 25, 2018 48.35 48.57 48.00 48.48 182,917 +0.09(+0.19%)
Apr 24, 2018 49.21 49.26 48.13 48.39 182,603 -0.60(-1.22%)
Apr 23, 2018 49.13 49.23 48.81 48.99 161,842 +0.00(+0.00%)
Apr 20, 2018 49.40 49.40 48.81 48.99 128,673 -0.39(-0.79%)
Apr 19, 2018 49.60 49.60 49.21 49.38 340,471 -0.35(-0.69%)
Apr 18, 2018 49.79 49.90 49.65 49.72 204,140 +0.05(+0.09%)
Apr 17, 2018 49.47 49.80 49.45 49.68 157,752 +0.54(+1.09%)
Apr 16, 2018 49.07 49.31 48.94 49.14 144,351 +0.39(+0.80%)
Apr 13, 2018 49.17 49.17 48.54 48.75 612,934 -0.13(-0.26%)
Apr 12, 2018 48.73 49.06 48.61 48.88 167,340 +0.35(+0.71%)
Apr 11, 2018 48.55 48.84 48.33 48.53 516,785 -0.25(-0.52%)
Apr 10, 2018 48.63 48.92 48.41 48.79 166,800 +0.79(+1.65%)
Apr 09, 2018 48.17 48.72 47.99 48.00 105,313 +0.11(+0.23%)
Apr 06, 2018 48.53 48.81 47.58 47.89 158,562 -1.02(-2.08%)
Apr 05, 2018 48.97 49.07 48.65 48.90 203,317 +0.29(+0.60%)
Apr 04, 2018 47.27 48.69 47.27 48.61 161,977 +0.60(+1.25%)
Apr 03, 2018 47.70 48.10 47.42 48.01 306,528 +0.59(+1.25%)
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.