Stock Quote

GS Activebeta US Largecap ETF (NY: GSLC )

92.17 USD -1.88 (-2.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 92.75 93.00 91.88 92.17 317,515 -1.88(-2.00%)
Nov 24, 2021 93.33 94.05 93.17 94.05 226,313 +0.27(+0.29%)
Nov 23, 2021 93.48 93.88 92.91 93.78 479,901 +0.07(+0.07%)
Nov 22, 2021 94.39 94.85 93.68 93.71 334,045 -0.33(-0.35%)
Nov 19, 2021 94.26 94.53 94.02 94.04 241,603 -0.17(-0.18%)
Nov 18, 2021 94.21 94.25 93.54 94.21 196,015 +0.24(+0.26%)
Nov 17, 2021 94.27 94.27 93.85 93.97 363,862 -0.32(-0.34%)
Nov 16, 2021 93.74 94.54 93.62 94.29 263,358 +0.45(+0.48%)
Nov 15, 2021 94.08 94.09 93.65 93.84 1,111,836 +0.03(+0.03%)
Nov 12, 2021 93.36 93.90 93.13 93.81 194,918 +0.74(+0.80%)
Nov 11, 2021 93.21 93.21 92.97 93.07 221,491 +0.22(+0.24%)
Nov 10, 2021 93.34 92.85 391,081 -0.87(-0.93%)
Nov 09, 2021 93.83 93.90 93.33 93.72 274,558 -0.05(-0.05%)
Nov 08, 2021 93.87 93.98 93.54 93.77 373,549 +0.19(+0.20%)
Nov 05, 2021 93.74 94.05 93.24 93.58 260,777 +0.18(+0.19%)
Nov 04, 2021 93.02 93.48 92.99 93.40 276,055 +0.45(+0.48%)
Nov 03, 2021 92.26 92.96 92.13 92.95 249,702 +0.61(+0.66%)
Nov 02, 2021 91.97 92.35 91.97 92.34 318,975 +0.42(+0.46%)
Nov 01, 2021 92.05 91.84 91.59 91.92 209,923 +0.08(+0.09%)
Oct 29, 2021 91.05 91.88 91.05 91.84 446,115 +0.25(+0.27%)
Oct 28, 2021 90.96 91.59 90.91 91.59 285,837 +0.93(+1.03%)
Oct 27, 2021 91.27 91.36 90.64 90.66 399,113 -0.54(-0.59%)
Oct 26, 2021 91.48 91.20 291,410 -0.02(-0.02%)
Oct 25, 2021 91.04 91.36 90.68 91.22 382,031 +0.30(+0.33%)
Oct 22, 2021 90.93 91.20 90.50 90.92 239,278 -0.14(-0.15%)
Oct 21, 2021 90.61 91.07 90.49 91.06 792,719 +0.44(+0.49%)
Oct 20, 2021 90.30 90.73 90.25 90.62 852,417 +0.40(+0.44%)
Oct 19, 2021 89.94 90.23 89.81 90.22 375,104 +0.67(+0.75%)
Oct 18, 2021 88.78 89.60 88.72 89.55 242,574 +0.37(+0.41%)
Oct 15, 2021 89.08 89.28 88.96 89.18 230,757 +0.59(+0.67%)
Oct 14, 2021 87.86 88.65 87.83 88.59 235,371 +1.45(+1.66%)
Oct 13, 2021 87.01 87.24 86.44 87.14 251,319 +0.38(+0.44%)
Oct 12, 2021 87.14 87.21 86.60 86.76 233,000 -0.11(-0.13%)
Oct 11, 2021 87.31 87.87 86.86 86.87 196,412 -0.48(-0.55%)
Oct 08, 2021 87.88 87.88 87.31 87.35 267,293 -0.33(-0.38%)
Oct 07, 2021 87.51 88.26 87.51 87.68 412,729 +0.81(+0.93%)
Oct 06, 2021 85.80 86.89 85.50 86.87 1,520,462 +0.35(+0.40%)
Oct 05, 2021 85.98 86.97 85.79 86.52 491,627 +0.86(+1.00%)
Oct 04, 2021 86.55 86.63 85.18 85.66 282,296 -1.21(-1.39%)
Oct 01, 2021 86.34 87.23 85.50 86.87 406,726 +0.84(+0.98%)
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%)
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.