Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.34 +0.02 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 48.05 48.32 48.05 48.32 5,317 +0.11(+0.23%)
Jun 20, 2024 48.63 48.64 48.12 48.21 14,227 -0.15(-0.31%)
Jun 18, 2024 48.40 48.50 48.36 48.36 2,506 +0.13(+0.27%)
Jun 17, 2024 47.52 48.25 47.50 48.23 7,384 +0.53(+1.11%)
Jun 14, 2024 47.98 47.98 47.48 47.70 8,317 -0.76(-1.57%)
Jun 13, 2024 48.29 48.48 48.29 48.46 2,359 -0.50(-1.02%)
Jun 12, 2024 49.13 49.13 48.96 48.96 1,135 +0.86(+1.79%)
Jun 11, 2024 47.95 48.10 47.94 48.10 1,445 -0.17(-0.35%)
Jun 10, 2024 48.33 48.34 48.27 48.27 6,439 +0.22(+0.47%)
Jun 07, 2024 48.24 48.24 48.04 48.04 12,896 -0.41(-0.86%)
Jun 06, 2024 48.55 48.55 48.45 48.46 1,674 -0.34(-0.69%)
Jun 05, 2024 48.36 48.80 48.36 48.79 779 +0.86(+1.79%)
Jun 04, 2024 48.13 48.13 47.94 47.94 1,583 -0.65(-1.34%)
Jun 03, 2024 49.29 49.29 48.59 48.59 2,863 -0.52(-1.05%)
May 31, 2024 48.76 49.11 48.56 49.11 2,963 +0.34(+0.70%)
May 30, 2024 49.14 49.14 48.56 48.77 1,992 +0.32(+0.66%)
May 29, 2024 48.53 48.53 48.34 48.45 12,763 -0.51(-1.04%)
May 28, 2024 48.83 48.96 48.83 48.96 23,717 -0.10(-0.20%)
May 24, 2024 48.83 49.10 48.83 49.06 4,434 +0.55(+1.13%)
May 23, 2024 48.53 48.53 48.48 48.51 2,782 -0.54(-1.10%)
May 22, 2024 48.98 49.05 48.95 49.05 11,187 -0.46(-0.94%)
May 21, 2024 49.47 49.52 49.47 49.51 2,381 -0.15(-0.30%)
May 20, 2024 49.55 49.72 49.55 49.66 2,819 +0.28(+0.57%)
May 17, 2024 49.38 49.38 49.38 49.38 233 -0.03(-0.06%)
May 16, 2024 49.66 49.77 49.41 49.41 11,541 -0.36(-0.72%)
May 15, 2024 49.75 49.80 49.65 49.76 7,159 +0.39(+0.79%)
May 14, 2024 49.31 49.37 49.31 49.37 2,484 +0.39(+0.79%)
May 13, 2024 49.24 49.24 48.99 48.99 8,838 -0.34(-0.70%)
May 10, 2024 49.30 49.33 49.30 49.33 280 +0.04(+0.07%)
May 09, 2024 49.29 49.29 49.29 49.29 64 +0.39(+0.79%)
May 08, 2024 49.37 49.37 48.82 48.91 5,577 -0.19(-0.38%)
May 07, 2024 49.13 49.28 49.09 49.09 6,917 +0.32(+0.65%)
May 06, 2024 48.40 48.95 48.40 48.78 7,413 +0.56(+1.17%)
May 03, 2024 48.17 48.21 48.17 48.21 1,399 +0.54(+1.13%)
May 02, 2024 47.45 47.67 47.45 47.67 455 +0.49(+1.03%)
May 01, 2024 47.97 48.13 47.17 47.19 11,345 -0.08(-0.17%)
Apr 30, 2024 47.98 47.98 47.27 47.27 3,298 -0.83(-1.74%)
Apr 29, 2024 48.01 48.10 48.01 48.10 914 +0.36(+0.76%)
Apr 26, 2024 47.62 47.79 47.60 47.74 26,474 +0.21(+0.45%)
Apr 25, 2024 46.97 47.61 46.94 47.52 3,083 -0.11(-0.23%)
Apr 24, 2024 47.71 47.71 47.63 47.63 1,174 +0.01(+0.01%)
Apr 23, 2024 47.60 47.67 47.49 47.63 6,616 +0.96(+2.07%)
Apr 22, 2024 46.34 46.69 46.33 46.66 10,719 +0.45(+0.97%)
Apr 19, 2024 46.36 46.36 46.02 46.21 3,527 +0.04(+0.09%)
Apr 18, 2024 46.59 46.77 46.17 46.17 1,277 -0.17(-0.37%)
Apr 17, 2024 46.38 46.75 46.33 46.35 3,214 -0.51(-1.10%)
Apr 16, 2024 46.75 46.93 46.75 46.86 6,152 -0.17(-0.35%)
Apr 15, 2024 47.92 47.92 46.91 47.03 2,793 -0.53(-1.12%)
Apr 12, 2024 47.41 47.56 47.41 47.56 1,393 -0.81(-1.68%)
Apr 11, 2024 48.14 48.37 47.94 48.37 7,289 +0.28(+0.59%)
Apr 10, 2024 48.15 48.50 48.05 48.09 10,998 -0.93(-1.90%)
Apr 09, 2024 49.41 49.41 48.62 49.02 9,651 +0.04(+0.08%)
Apr 08, 2024 49.56 49.56 48.85 48.98 14,045 +0.15(+0.31%)
Apr 05, 2024 49.04 49.04 48.37 48.83 12,910 +0.57(+1.19%)
Apr 04, 2024 49.26 49.38 48.25 48.25 486 -0.56(-1.14%)
Apr 03, 2024 48.89 48.89 48.78 48.81 1,315 +0.27(+0.56%)
Apr 02, 2024 48.54 48.54 48.54 48.54 440 -0.73(-1.49%)
Apr 01, 2024 49.66 49.66 49.23 49.27 3,944 -0.35(-0.70%)
Mar 28, 2024 49.56 49.76 49.56 49.62 2,517 +0.43(+0.88%)
Mar 27, 2024 49.12 49.18 49.12 49.18 597 +0.80(+1.66%)
Mar 26, 2024 48.50 48.50 48.38 48.38 2,425 -0.00(-0.01%)
Mar 25, 2024 48.73 48.73 48.38 48.38 1,562 -0.01(-0.03%)
Mar 22, 2024 48.66 48.67 48.39 48.39 243 -0.32(-0.66%)
Mar 21, 2024 48.82 48.88 48.72 48.72 6,720 +0.52(+1.07%)
Mar 20, 2024 48.20 48.20 48.20 48.20 23 +0.71(+1.50%)
Mar 19, 2024 47.49 47.49 47.49 47.49 6 +0.50(+1.07%)
Mar 18, 2024 46.80 47.21 46.80 46.98 1,486 -0.09(-0.19%)
Mar 15, 2024 47.06 47.14 47.03 47.07 987 +0.08(+0.17%)
Mar 14, 2024 46.98 46.99 46.94 46.99 468 -0.54(-1.14%)
Mar 13, 2024 47.59 47.59 47.53 47.53 219 -0.03(-0.06%)
Mar 12, 2024 47.56 47.56 47.56 47.56 95 +0.14(+0.29%)
Mar 11, 2024 47.39 47.48 47.37 47.43 17,884 -0.29(-0.60%)
Mar 08, 2024 48.35 48.35 47.71 47.71 1,136 -0.38(-0.78%)
Mar 07, 2024 48.12 48.12 48.04 48.09 736 +0.50(+1.06%)
Mar 06, 2024 47.47 47.59 47.47 47.59 3,140 +0.25(+0.53%)
Mar 05, 2024 47.61 47.73 47.20 47.34 2,905 -0.45(-0.94%)
Mar 04, 2024 48.16 48.19 47.71 47.79 53,604 -0.09(-0.19%)
Mar 01, 2024 47.61 47.95 47.53 47.88 3,326 +0.34(+0.71%)
Feb 29, 2024 47.54 47.54 47.54 47.54 5 +0.41(+0.87%)
Feb 28, 2024 47.13 47.13 47.13 47.13 47 -0.00(-0.00%)
Feb 27, 2024 46.92 47.13 46.92 47.13 385 +0.35(+0.75%)
Feb 26, 2024 46.69 46.82 46.69 46.78 981 +0.00(+0.01%)
Feb 23, 2024 46.80 46.80 46.78 46.78 531 +0.10(+0.22%)
Feb 22, 2024 46.67 46.67 46.67 46.67 14 +0.60(+1.31%)
Feb 21, 2024 45.95 46.07 45.80 46.07 814 +0.02(+0.04%)
Feb 20, 2024 46.28 46.28 45.92 46.05 15,444 -0.66(-1.40%)
Feb 16, 2024 46.96 46.96 46.70 46.70 2,148 -0.26(-0.56%)
Feb 15, 2024 46.54 46.98 46.49 46.97 4,102 +0.88(+1.91%)
Feb 14, 2024 45.73 46.09 45.73 46.09 2,563 +0.95(+2.11%)
Feb 13, 2024 45.14 45.78 44.95 45.14 1,775 -1.43(-3.07%)
Feb 12, 2024 46.54 46.71 46.39 46.57 9,016 +0.49(+1.07%)
Feb 09, 2024 45.84 46.17 45.84 46.07 1,134 +0.77(+1.69%)
Feb 08, 2024 45.31 45.31 45.31 45.31 94 +0.63(+1.40%)
Feb 07, 2024 44.68 44.72 44.68 44.68 593 +0.15(+0.33%)
Feb 06, 2024 44.53 44.53 44.53 44.53 9 +0.10(+0.23%)
Feb 05, 2024 44.40 44.61 44.00 44.43 8,548 -0.43(-0.95%)
Feb 02, 2024 44.85 44.98 44.85 44.86 299 +0.03(+0.08%)
Feb 01, 2024 44.77 44.82 44.77 44.82 328 +0.27(+0.61%)
Jan 31, 2024 45.29 45.29 44.55 44.55 1,547 -0.84(-1.84%)
Jan 30, 2024 45.33 45.39 45.31 45.39 608 -0.08(-0.18%)
Jan 29, 2024 44.94 45.47 44.86 45.47 2,509 +0.60(+1.35%)
Jan 26, 2024 45.08 45.09 44.81 44.87 1,588 +0.03(+0.06%)
Jan 25, 2024 44.76 44.84 44.76 44.84 770 +0.16(+0.35%)
Jan 24, 2024 45.24 45.26 44.68 44.68 8,905 -0.42(-0.94%)
Jan 23, 2024 44.94 45.10 44.94 45.10 354 -0.19(-0.43%)
Jan 22, 2024 45.33 45.35 45.02 45.30 1,455 +0.68(+1.52%)
Jan 19, 2024 44.06 44.62 44.06 44.62 7,720 +0.38(+0.86%)
Jan 18, 2024 44.02 44.25 43.81 44.24 10,715 +0.44(+1.00%)
Jan 17, 2024 43.67 43.80 43.52 43.80 1,650 -0.26(-0.58%)
Jan 16, 2024 44.56 44.56 43.99 44.05 628 -0.26(-0.59%)
Jan 12, 2024 44.28 44.32 44.17 44.31 2,321 +0.13(+0.29%)
Jan 11, 2024 43.85 44.19 43.85 44.19 90,100 -0.17(-0.39%)
Jan 10, 2024 44.07 44.36 44.07 44.36 5,166 +0.22(+0.50%)
Jan 09, 2024 43.97 44.28 43.97 44.14 3,999 -0.28(-0.64%)
Jan 08, 2024 44.38 44.42 44.38 44.42 623 +0.80(+1.84%)
Jan 05, 2024 43.64 43.66 43.62 43.62 2,301 -0.08(-0.17%)
Jan 04, 2024 43.86 43.86 43.69 43.69 713 -0.04(-0.10%)
Jan 03, 2024 44.15 44.47 43.74 43.74 10,283 -1.12(-2.49%)
Jan 02, 2024 45.00 45.00 44.86 44.86 789 -0.47(-1.03%)
Dec 29, 2023 45.82 45.82 45.33 45.33 6,728 -0.55(-1.20%)
Dec 28, 2023 46.39 46.39 45.77 45.88 27,998 -0.16(-0.35%)
Dec 27, 2023 46.05 46.09 46.00 46.04 9,593 -0.01(-0.02%)
Dec 26, 2023 46.13 46.15 45.77 46.05 4,753 +0.59(+1.29%)
Dec 22, 2023 45.46 45.46 45.46 45.46 223 +0.29(+0.64%)
Dec 21, 2023 45.17 45.17 45.17 45.17 215 +0.62(+1.40%)
Dec 20, 2023 45.28 45.59 44.55 44.55 3,298 -0.73(-1.61%)
Dec 19, 2023 44.93 45.28 44.93 45.28 3,695 +0.67(+1.50%)
Dec 18, 2023 44.62 44.69 44.61 44.61 396 +0.02(+0.04%)
Dec 15, 2023 45.57 45.57 44.52 44.59 6,902 -0.29(-0.64%)
Dec 14, 2023 45.18 45.18 44.72 44.88 11,052 +0.82(+1.87%)
Dec 13, 2023 42.83 44.06 42.69 44.06 2,395 +1.22(+2.84%)
Dec 12, 2023 42.81 42.99 42.68 42.84 4,844 -0.01(-0.02%)
Dec 11, 2023 42.85 42.91 42.65 42.85 15,225 +0.27(+0.63%)
Dec 08, 2023 42.66 42.66 42.38 42.58 9,596 +0.33(+0.78%)
Dec 07, 2023 42.10 42.25 42.10 42.25 18,488 +0.05(+0.12%)
Dec 06, 2023 43.04 43.12 42.20 42.20 4,611 -0.12(-0.29%)
Dec 05, 2023 42.51 42.51 42.33 42.33 757 -0.67(-1.57%)
Dec 04, 2023 42.90 43.00 42.90 43.00 1,474 +0.35(+0.82%)
Dec 01, 2023 42.66 42.66 42.48 42.65 7,272 +0.97(+2.33%)
Nov 30, 2023 41.63 41.68 41.61 41.68 8,948 +0.21(+0.52%)
Nov 29, 2023 41.98 41.98 41.46 41.46 1,502 +0.12(+0.29%)
Nov 28, 2023 41.31 41.34 41.31 41.34 368 -0.44(-1.05%)
Nov 27, 2023 41.74 41.83 41.74 41.78 6,423 -0.08(-0.19%)
Nov 24, 2023 42.16 42.16 41.80 41.86 2,558 +0.22(+0.52%)
Nov 22, 2023 41.68 41.68 41.65 41.65 219 +0.32(+0.77%)
Nov 21, 2023 41.35 41.35 41.33 41.33 1,303 -0.43(-1.02%)
Nov 20, 2023 41.70 41.75 41.69 41.75 4,828 +0.24(+0.59%)
Nov 17, 2023 41.51 41.51 41.51 41.51 100 +0.34(+0.82%)
Nov 16, 2023 41.17 41.17 41.17 41.17 2 -0.43(-1.04%)
Nov 15, 2023 41.93 41.93 41.60 41.60 500 +0.06(+0.15%)
Nov 14, 2023 41.13 41.54 41.13 41.54 1,023 +1.67(+4.18%)
Nov 13, 2023 39.86 39.87 39.86 39.87 2,192 +0.18(+0.45%)
Nov 10, 2023 39.70 39.70 39.70 39.70 173 +0.52(+1.33%)
Nov 09, 2023 39.64 39.64 39.18 39.18 741 -0.45(-1.13%)
Nov 08, 2023 39.72 39.72 39.62 39.62 16,269 -0.38(-0.95%)
Nov 07, 2023 40.06 40.11 40.00 40.00 1,084 -0.03(-0.07%)
Nov 06, 2023 40.07 40.07 40.03 40.03 1,502 -0.39(-0.96%)
Nov 03, 2023 40.46 40.46 40.42 40.42 399 +0.86(+2.18%)
Nov 02, 2023 39.24 39.56 39.24 39.56 10,908 +0.89(+2.30%)
Nov 01, 2023 38.47 38.67 38.47 38.67 151 +0.16(+0.41%)
Oct 31, 2023 38.27 38.53 38.26 38.51 7,047 +0.36(+0.94%)
Oct 30, 2023 37.96 38.23 37.96 38.15 22,743 +0.24(+0.63%)
Oct 27, 2023 38.32 38.32 37.91 37.91 4,649 -0.47(-1.21%)
Oct 26, 2023 38.51 38.63 38.28 38.37 4,810 +0.05(+0.14%)
Oct 25, 2023 38.56 38.56 38.32 38.32 1,986 -0.70(-1.79%)
Oct 24, 2023 38.82 39.07 38.82 39.02 2,628 +0.40(+1.03%)
Oct 23, 2023 38.82 38.82 38.58 38.62 21,074 -0.27(-0.70%)
Oct 20, 2023 38.89 38.89 38.89 38.89 0 -0.52(-1.31%)
Oct 19, 2023 39.78 39.78 39.34 39.41 4,696 -0.47(-1.19%)
Oct 18, 2023 39.88 39.88 39.88 39.88 198 -0.83(-2.04%)
Oct 17, 2023 40.88 40.88 40.71 40.71 101 +0.51(+1.27%)
Oct 16, 2023 40.20 40.20 40.20 40.20 2 +0.61(+1.55%)
Oct 13, 2023 40.01 40.01 39.59 39.59 7,287 -0.40(-1.00%)
Oct 12, 2023 39.75 39.99 39.75 39.99 77,282 -0.55(-1.35%)
Oct 11, 2023 40.53 40.53 40.53 40.53 11 +0.02(+0.04%)
Oct 10, 2023 40.51 40.51 40.51 40.51 0 +0.40(+1.00%)
Oct 09, 2023 39.81 40.11 39.81 40.11 3,006 +0.31(+0.77%)
Oct 06, 2023 39.91 39.98 39.80 39.80 7,016 +0.46(+1.18%)
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.