Stock Quote

GS Activebeta US Largecap ETF (NY: GSLC )

87.12 USD -1.52 (-1.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.50 42.50 42.06 42.10 1,468,730 -0.23(-0.54%)
Nov 27, 2015 42.37 42.37 42.20 42.33 8,849 +0.06(+0.14%)
Nov 25, 2015 42.23 42.27 42.27 42.27 48,100 +0.11(+0.26%)
Nov 24, 2015 42.03 42.28 41.86 42.16 63,840 +0.01(+0.03%)
Nov 23, 2015 42.29 42.30 42.08 42.15 44,253 +0.05(+0.12%)
Nov 20, 2015 42.22 42.22 42.05 42.10 29,456 +0.21(+0.50%)
Nov 19, 2015 41.97 41.97 41.85 41.89 93,127 -0.06(-0.14%)
Nov 18, 2015 41.49 41.96 41.40 41.95 14,506 +0.68(+1.65%)
Nov 17, 2015 41.44 41.56 41.20 41.27 669,753 +0.00(+0.00%)
Nov 16, 2015 40.72 41.27 40.72 41.27 11,035 +0.56(+1.38%)
Nov 13, 2015 41.18 41.18 40.69 40.71 79,004 -0.57(-1.38%)
Nov 12, 2015 41.63 41.67 41.28 41.28 35,264 -0.55(-1.31%)
Nov 11, 2015 42.09 42.09 41.82 41.83 21,352 -0.15(-0.36%)
Nov 10, 2015 41.87 42.03 41.79 41.98 31,915 +0.05(+0.12%)
Nov 09, 2015 42.20 42.32 41.73 41.93 162,875 -0.40(-0.94%)
Nov 06, 2015 42.41 42.42 42.14 42.33 78,329 -0.10(-0.24%)
Nov 05, 2015 42.33 42.48 42.25 42.43 22,479 +0.06(+0.14%)
Nov 04, 2015 42.70 42.70 42.33 42.37 228,903 -0.15(-0.35%)
Nov 03, 2015 42.51 42.66 42.35 42.52 23,822 +0.03(+0.07%)
Nov 02, 2015 42.22 42.54 42.06 42.49 35,565 +0.43(+1.02%)
Oct 30, 2015 42.17 42.25 42.05 42.06 23,160 -0.11(-0.26%)
Oct 29, 2015 42.18 42.21 42.02 42.17 28,607 -0.02(-0.05%)
Oct 28, 2015 41.94 42.19 41.70 42.19 27,041 +0.43(+1.03%)
Oct 27, 2015 41.77 41.81 41.61 41.76 31,858 -0.04(-0.10%)
Oct 26, 2015 41.75 41.85 41.68 41.80 61,751 -0.05(-0.12%)
Oct 23, 2015 41.82 41.90 41.60 41.85 21,837 +0.34(+0.82%)
Oct 22, 2015 41.20 41.56 41.20 41.51 353,421 +0.60(+1.47%)
Oct 21, 2015 41.18 41.20 40.89 40.91 64,833 -0.24(-0.58%)
Oct 20, 2015 41.27 41.30 41.09 41.15 14,991 -0.09(-0.22%)
Oct 19, 2015 41.10 41.26 41.06 41.24 36,387 +0.10(+0.25%)
Oct 16, 2015 40.86 41.14 40.86 41.14 4,791 +0.24(+0.58%)
Oct 15, 2015 40.60 40.92 40.51 40.90 37,511 +0.52(+1.29%)
Oct 14, 2015 40.81 40.81 40.37 40.38 15,257 -0.32(-0.79%)
Oct 13, 2015 40.76 41.07 40.66 40.70 14,366 -0.28(-0.68%)
Oct 12, 2015 41.04 41.04 40.87 40.98 10,588 +0.06(+0.15%)
Oct 09, 2015 40.99 41.00 40.75 40.92 38,904 +0.10(+0.24%)
Oct 08, 2015 40.47 40.86 40.40 40.82 17,811 +0.37(+0.91%)
Oct 07, 2015 40.54 40.55 40.16 40.45 34,833 +0.21(+0.52%)
Oct 06, 2015 40.56 40.56 40.07 40.24 58,230 -0.26(-0.64%)
Oct 05, 2015 40.19 40.50 40.19 40.50 29,157 +0.76(+1.91%)
Oct 02, 2015 38.72 39.74 38.72 39.74 11,784 +0.49(+1.25%)
Oct 01, 2015 39.39 39.39 38.82 39.25 7,418 +0.01(+0.03%)
Sep 30, 2015 39.08 39.26 38.72 39.24 32,150 +0.74(+1.92%)
Sep 29, 2015 38.63 38.81 38.35 38.50 58,547 +0.04(+0.10%)
Sep 28, 2015 39.18 39.38 38.43 38.46 93,275 -1.10(-2.77%)
Sep 25, 2015 40.00 40.00 39.34 39.56 55,496 -0.03(-0.08%)
Sep 24, 2015 39.58 39.65 39.12 39.59 22,789 -0.14(-0.35%)
Sep 23, 2015 39.87 39.87 39.56 39.73 73,376 -0.01(-0.03%)
Sep 22, 2015 40.00 40.01 39.46 39.74 63,508 -0.47(-1.17%)
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.