Stock Quote

GS Activebeta US Largecap ETF (NY: GSLC )

88.43 USD -0.21 (-0.24%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 87.36 87.49 86.00 86.03 390,929 -1.04(-1.19%)
Sep 29, 2021 87.27 87.60 87.02 87.07 234,080 +0.10(+0.11%)
Sep 28, 2021 88.17 88.23 86.84 86.97 295,178 -1.85(-2.08%)
Sep 27, 2021 88.84 89.04 88.62 88.82 283,216 -0.28(-0.31%)
Sep 24, 2021 88.72 89.28 88.72 89.10 211,526 -0.24(-0.27%)
Sep 23, 2021 88.68 89.70 88.68 89.34 199,646 +1.05(+1.19%)
Sep 22, 2021 88.02 88.71 87.84 88.29 209,802 +0.65(+0.74%)
Sep 21, 2021 88.09 88.38 87.48 87.64 261,394 +0.02(+0.02%)
Sep 20, 2021 87.81 88.18 86.63 87.62 576,022 -1.52(-1.71%)
Sep 17, 2021 89.83 89.87 89.06 89.14 201,535 -0.84(-0.93%)
Sep 16, 2021 89.93 90.16 89.34 89.98 199,030 -0.01(-0.01%)
Sep 15, 2021 89.34 90.09 89.10 89.99 246,623 +0.71(+0.80%)
Sep 14, 2021 89.98 90.02 89.09 89.28 245,020 -0.42(-0.47%)
Sep 13, 2021 90.23 90.26 89.29 89.70 314,152 +0.01(+0.01%)
Sep 10, 2021 90.67 90.70 89.64 89.69 268,359 -0.63(-0.70%)
Sep 09, 2021 90.63 90.97 90.29 90.32 299,908 -0.36(-0.40%)
Sep 08, 2021 90.73 90.80 90.32 90.68 339,829 -0.15(-0.17%)
Sep 07, 2021 91.32 91.32 90.73 90.83 233,238 -0.51(-0.56%)
Sep 03, 2021 91.11 91.43 91.03 91.34 184,883 +0.07(+0.08%)
Sep 02, 2021 91.23 91.41 91.03 91.27 267,605 +0.30(+0.33%)
Sep 01, 2021 91.11 91.25 90.92 90.97 348,507 +0.06(+0.07%)
Aug 31, 2021 91.15 91.15 90.85 90.91 294,190 -0.16(-0.18%)
Aug 30, 2021 90.87 91.27 90.82 91.07 735,246 +0.41(+0.45%)
Aug 27, 2021 90.14 90.78 90.10 90.66 207,592 +0.75(+0.83%)
Aug 26, 2021 90.42 90.42 89.91 89.91 330,122 -0.52(-0.58%)
Aug 25, 2021 90.33 90.58 90.25 90.43 1,785,303 +0.23(+0.25%)
Aug 24, 2021 90.26 90.38 90.05 90.20 303,813 +0.15(+0.17%)
Aug 23, 2021 89.76 90.31 89.76 90.05 316,723 +0.69(+0.77%)
Aug 20, 2021 88.83 89.48 88.71 89.36 181,902 +0.71(+0.80%)
Aug 19, 2021 87.86 88.96 87.73 88.65 470,030 +0.19(+0.21%)
Aug 18, 2021 89.18 89.58 88.46 88.46 242,942 -0.91(-1.02%)
Aug 17, 2021 89.49 89.55 88.79 89.37 379,084 -0.69(-0.77%)
Aug 16, 2021 89.54 90.06 89.23 90.06 914,930 +0.28(+0.31%)
Aug 13, 2021 89.72 89.78 89.53 89.78 169,901 +0.16(+0.18%)
Aug 12, 2021 89.38 89.63 89.16 89.62 333,510 +0.22(+0.25%)
Aug 11, 2021 89.43 89.43 89.13 89.40 194,194 +0.27(+0.30%)
Aug 10, 2021 89.19 89.36 89.06 89.13 389,786 +0.05(+0.06%)
Aug 09, 2021 89.12 89.23 88.91 89.08 260,987 +0.02(+0.02%)
Aug 06, 2021 89.08 89.24 88.90 89.06 199,895 +0.02(+0.02%)
Aug 05, 2021 88.85 89.08 88.82 89.04 171,283 +0.44(+0.50%)
Aug 04, 2021 88.68 88.88 88.51 88.60 290,291 -0.33(-0.37%)
Aug 03, 2021 88.41 88.97 87.99 88.93 254,989 +0.67(+0.76%)
Aug 02, 2021 88.76 88.91 88.18 88.26 201,317 -0.03(-0.03%)
Jul 30, 2021 88.14 88.63 88.05 88.29 208,259 -0.45(-0.51%)
Jul 29, 2021 88.53 89.01 88.53 88.74 247,584 +0.35(+0.40%)
Jul 28, 2021 88.42 88.65 88.14 88.39 398,000 +0.09(+0.10%)
Jul 27, 2021 88.57 88.57 87.70 88.30 582,742 -0.47(-0.53%)
Jul 26, 2021 88.64 88.81 88.54 88.77 309,147 +0.09(+0.10%)
Jul 23, 2021 88.11 88.78 87.92 88.68 221,997 +1.02(+1.16%)
Jul 22, 2021 87.41 87.72 87.31 87.66 253,600 +0.24(+0.27%)
Jul 21, 2021 87.02 87.42 86.96 87.42 405,043 +0.67(+0.77%)
Jul 20, 2021 85.79 87.05 85.66 86.75 295,285 +1.15(+1.34%)
Jul 19, 2021 85.63 85.79 85.02 85.60 352,269 -0.96(-1.11%)
Jul 16, 2021 87.42 87.42 86.53 86.56 202,885 -0.49(-0.56%)
Jul 15, 2021 87.14 87.29 86.69 87.05 385,845 -0.34(-0.39%)
Jul 14, 2021 87.68 87.75 87.16 87.39 190,384 +0.06(+0.07%)
Jul 13, 2021 87.48 87.81 87.25 87.33 193,431 -0.35(-0.40%)
Jul 12, 2021 87.49 87.69 87.39 87.68 188,253 +0.28(+0.32%)
Jul 09, 2021 86.81 87.47 86.81 87.40 347,618 +0.86(+0.99%)
Jul 08, 2021 86.04 86.75 85.90 86.54 833,985 -0.78(-0.89%)
Jul 07, 2021 87.19 87.37 86.72 87.32 255,312 +0.40(+0.46%)
Jul 06, 2021 87.06 87.11 86.40 86.92 243,958 -0.09(-0.10%)
Jul 02, 2021 86.63 87.10 86.61 87.01 202,913 +0.59(+0.68%)
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.