Skip to main content

GS Small Cap Core Equity ETF (NY: GSC )

48.57 +0.26 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2018 26.80 26.80 26.80 5 +0.12(+0.46%)
Jun 27, 2018 26.97 26.97 26.68 26.68 400 +0.75(+2.88%)
Jun 26, 2018 25.69 25.93 25.69 25.93 207 +0.62(+2.47%)
Jun 19, 2018 25.30 25.30 25.30 40 -0.45(-1.75%)
Jun 18, 2018 25.63 25.89 25.63 25.76 502 -0.52(-1.99%)
Jun 13, 2018 26.28 26.28 26.28 75 -0.22(-0.84%)
Jun 12, 2018 26.50 26.50 26.50 26.50 100 +0.18(+0.70%)
Jun 11, 2018 26.32 26.32 26.32 26.32 185 +0.08(+0.29%)
Jun 08, 2018 26.24 26.24 26.24 26.24 294 -0.43(-1.60%)
Jun 07, 2018 26.72 26.73 26.53 26.67 2,853 +0.52(+1.99%)
Jun 06, 2018 26.15 26.15 2,412 -0.11(-0.43%)
Jun 04, 2018 26.26 26.26 26.26 3 -0.52(-1.93%)
Jun 01, 2018 26.54 26.88 26.41 26.78 5,511 +0.02(+0.06%)
May 31, 2018 27.34 27.34 26.76 26.76 273 +0.32(+1.20%)
May 29, 2018 26.44 26.44 26.44 77 -0.68(-2.52%)
May 25, 2018 27.13 27.13 27.13 0 -0.65(-2.34%)
May 23, 2018 27.78 27.78 27.78 0 -0.09(-0.33%)
May 22, 2018 27.87 27.96 27.87 27.87 1,513 +0.09(+0.33%)
May 21, 2018 27.78 27.78 27.78 27.78 182 +0.45(+1.66%)
May 18, 2018 27.15 27.32 27.15 27.32 971 +0.00(+0.01%)
May 17, 2018 27.26 27.38 27.26 27.32 674 +0.02(+0.08%)
May 15, 2018 27.30 27.30 27.30 14 +0.14(+0.51%)
May 14, 2018 27.11 27.16 27.11 27.16 613 +0.13(+0.48%)
May 11, 2018 27.41 27.41 27.03 27.03 14,799 -0.31(-1.13%)
May 10, 2018 27.13 27.34 27.13 27.34 895 +0.15(+0.57%)
May 09, 2018 27.87 27.87 26.91 27.18 1,409 +0.63(+2.35%)
May 08, 2018 26.96 26.96 26.56 26.56 1,393 -0.13(-0.48%)
May 04, 2018 26.69 26.69 26.69 0 +0.60(+2.29%)
May 03, 2018 26.21 26.21 26.07 26.09 1,517 +0.12(+0.47%)
May 02, 2018 25.79 25.97 25.76 25.97 600 -0.15(-0.58%)
Apr 24, 2018 26.12 26.12 26.12 3 +0.15(+0.57%)
Apr 23, 2018 26.46 26.46 25.97 25.97 504 -0.39(-1.47%)
Apr 18, 2018 26.36 26.36 26.36 30 +0.78(+3.04%)
Apr 17, 2018 25.52 25.58 25.52 25.58 242 -0.17(-0.65%)
Apr 16, 2018 25.86 25.86 25.75 25.75 2,926 -0.22(-0.85%)
Apr 13, 2018 25.97 25.97 25.97 25.97 252 +0.85(+3.37%)
Apr 10, 2018 25.12 25.12 25.12 7 +0.88(+3.64%)
Apr 04, 2018 24.24 24.24 24.24 5,016 -0.45(-1.83%)
Apr 03, 2018 24.73 24.73 24.59 24.69 18,302 -0.10(-0.40%)
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.