Stock Quote

GS Activebeta US Largecap ETF (NY: GSLC )

92.39 USD -0.05 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.29 44.29 43.87 43.87 1,403,551 -0.35(-0.79%)
Nov 29, 2016 44.13 44.35 44.13 44.22 147,117 +0.04(+0.09%)
Nov 28, 2016 44.24 44.27 44.12 44.18 66,266 -0.15(-0.34%)
Nov 25, 2016 44.21 44.33 44.20 44.33 19,684 +0.22(+0.50%)
Nov 23, 2016 44.11 44.11 44.11 0 -0.02(-0.05%)
Nov 22, 2016 44.03 44.16 43.96 44.13 117,133 +0.20(+0.46%)
Nov 21, 2016 43.77 43.96 43.74 43.93 113,454 +0.26(+0.60%)
Nov 18, 2016 43.81 43.82 43.63 43.67 152,621 -0.13(-0.30%)
Nov 17, 2016 43.57 43.80 43.57 43.80 187,960 +0.26(+0.60%)
Nov 16, 2016 43.45 43.59 43.43 43.54 107,328 -0.03(-0.07%)
Nov 15, 2016 43.41 43.61 43.35 43.57 143,861 +0.30(+0.69%)
Nov 14, 2016 43.37 43.40 43.18 43.27 129,149 +0.00(+0.00%)
Nov 11, 2016 43.15 43.27 43.04 43.27 115,689 +0.03(+0.07%)
Nov 10, 2016 43.45 43.58 43.04 43.24 340,725 +0.03(+0.07%)
Nov 09, 2016 42.54 43.36 42.41 43.21 333,446 +0.35(+0.82%)
Nov 08, 2016 42.56 42.97 42.51 42.86 83,188 +0.20(+0.47%)
Nov 07, 2016 42.30 42.66 42.30 42.66 65,612 +0.87(+2.08%)
Nov 04, 2016 41.82 42.07 41.77 41.79 57,317 -0.02(-0.05%)
Nov 03, 2016 42.05 42.13 41.74 41.81 239,739 -0.20(-0.48%)
Nov 02, 2016 42.17 42.29 41.97 42.01 114,608 -0.25(-0.59%)
Nov 01, 2016 42.65 42.65 42.04 42.26 87,021 -0.38(-0.89%)
Oct 31, 2016 42.62 42.72 42.55 42.64 903,620 +0.05(+0.12%)
Oct 28, 2016 42.57 42.84 42.45 42.59 66,419 -0.05(-0.12%)
Oct 27, 2016 43.02 43.02 42.62 42.64 89,094 -0.21(-0.49%)
Oct 26, 2016 42.77 42.98 42.61 42.85 93,590 -0.10(-0.23%)
Oct 25, 2016 43.07 43.10 42.91 42.95 81,446 -0.18(-0.42%)
Oct 24, 2016 43.07 43.18 43.06 43.13 61,192 +0.25(+0.58%)
Oct 21, 2016 42.79 42.94 42.66 42.88 57,101 -0.03(-0.07%)
Oct 20, 2016 42.90 43.04 42.78 42.91 81,907 -0.04(-0.09%)
Oct 19, 2016 42.93 43.03 42.86 42.95 81,485 +0.05(+0.12%)
Oct 18, 2016 42.97 43.11 42.86 42.90 68,310 +0.21(+0.49%)
Oct 17, 2016 42.80 42.86 42.64 42.69 122,256 -0.15(-0.35%)
Oct 14, 2016 43.01 43.13 42.81 42.84 392,148 -0.02(-0.05%)
Oct 13, 2016 42.70 42.96 42.49 42.86 97,782 -0.09(-0.21%)
Oct 12, 2016 42.87 43.03 42.78 42.95 74,912 +0.09(+0.21%)
Oct 11, 2016 43.32 43.32 42.69 42.86 83,175 -0.51(-1.18%)
Oct 10, 2016 43.42 43.48 43.35 43.37 195,336 +0.19(+0.44%)
Oct 07, 2016 43.37 43.37 42.98 43.18 50,613 -0.13(-0.30%)
Oct 06, 2016 43.21 43.36 43.13 43.31 85,419 +0.02(+0.04%)
Oct 05, 2016 43.29 43.38 43.27 43.29 61,944 +0.15(+0.36%)
Oct 04, 2016 43.43 43.46 43.06 43.14 166,581 -0.26(-0.60%)
Oct 03, 2016 43.52 43.52 43.28 43.40 78,077 -0.17(-0.39%)
Sep 30, 2016 43.41 43.69 43.39 43.57 151,652 +0.34(+0.79%)
Sep 29, 2016 43.66 43.75 43.16 43.23 80,324 -0.44(-1.01%)
Sep 28, 2016 43.55 43.67 43.36 43.67 158,187 +0.13(+0.30%)
Sep 27, 2016 43.29 43.56 43.29 43.54 245,309 +0.26(+0.60%)
Sep 26, 2016 43.39 43.46 43.26 43.28 98,751 -0.39(-0.89%)
Sep 23, 2016 43.77 43.78 43.64 43.67 90,996 -0.28(-0.64%)
Sep 22, 2016 44.01 44.05 43.83 43.95 96,494 +0.25(+0.57%)
Sep 21, 2016 43.32 43.72 43.19 43.70 74,551 +0.44(+1.02%)
Sep 20, 2016 43.46 43.46 43.22 43.26 103,686 +0.02(+0.05%)
Sep 19, 2016 43.27 43.48 43.16 43.24 106,714 +0.07(+0.16%)
Sep 16, 2016 43.24 43.24 43.02 43.17 54,244 -0.13(-0.30%)
Sep 15, 2016 42.83 43.38 42.72 43.30 117,235 +0.39(+0.91%)
Sep 14, 2016 43.26 43.26 42.77 42.91 166,432 -0.01(-0.02%)
Sep 13, 2016 43.16 43.28 42.79 42.92 127,898 -0.60(-1.38%)
Sep 12, 2016 42.55 43.53 42.55 43.52 65,410 +0.63(+1.47%)
Sep 09, 2016 43.75 43.75 42.89 42.89 95,379 -1.07(-2.43%)
Sep 08, 2016 44.09 44.09 43.90 43.96 58,170 -0.15(-0.34%)
Sep 07, 2016 44.12 44.14 43.99 44.11 56,430 -0.02(-0.05%)
Sep 06, 2016 44.02 44.13 43.91 44.13 92,798 +0.13(+0.30%)
Sep 02, 2016 44.08 44.00 44.00 44.00 56,300 +0.17(+0.39%)
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.