Stock Quote

GS Activebeta US Largecap ETF (NY: GSLC )

85.63 USD -0.42 (-0.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 83.32 83.55 83.05 83.18 259,600 -0.59(-0.70%)
Apr 29, 2021 83.97 83.97 83.15 83.77 433,421 +0.40(+0.48%)
Apr 28, 2021 83.60 83.72 83.32 83.37 518,608 -0.15(-0.18%)
Apr 27, 2021 83.69 83.70 83.36 83.52 365,938 -0.09(-0.11%)
Apr 26, 2021 83.66 83.74 83.40 83.61 3,105,177 +0.14(+0.17%)
Apr 23, 2021 82.77 83.73 82.77 83.47 538,100 +0.87(+1.05%)
Apr 22, 2021 83.20 83.47 82.37 82.60 536,598 -0.59(-0.71%)
Apr 21, 2021 82.36 83.23 82.36 83.19 729,486 +0.74(+0.90%)
Apr 20, 2021 82.71 82.97 82.18 82.45 544,458 -0.48(-0.58%)
Apr 19, 2021 83.30 83.35 82.66 82.93 551,398 -0.55(-0.66%)
Apr 16, 2021 83.44 83.56 83.17 83.48 245,300 +0.28(+0.34%)
Apr 15, 2021 82.74 83.26 82.70 83.20 317,725 +1.03(+1.25%)
Apr 14, 2021 82.59 82.77 82.10 82.17 345,439 -0.42(-0.51%)
Apr 13, 2021 82.27 82.66 82.26 82.59 217,172 +0.29(+0.35%)
Apr 12, 2021 82.12 82.32 81.94 82.30 234,099 +0.04(+0.05%)
Apr 09, 2021 81.58 82.27 81.58 82.26 311,500 +0.59(+0.72%)
Apr 08, 2021 81.50 81.67 81.37 81.67 211,375 +0.54(+0.67%)
Apr 07, 2021 81.12 81.28 80.96 81.13 303,524 +0.01(+0.01%)
Apr 06, 2021 81.05 81.45 81.00 81.12 316,348 -0.03(-0.04%)
Apr 05, 2021 80.57 81.21 80.57 81.15 320,874 +1.12(+1.40%)
Apr 01, 2021 79.57 80.03 79.55 80.03 430,200 +0.91(+1.15%)
Mar 31, 2021 78.85 79.49 78.85 79.12 246,685 +0.50(+0.64%)
Mar 30, 2021 78.57 78.76 78.28 78.62 272,374 -0.27(-0.34%)
Mar 29, 2021 78.70 79.09 78.35 78.89 297,860 -0.09(-0.11%)
Mar 26, 2021 77.90 79.03 77.79 78.98 297,800 +1.26(+1.62%)
Mar 25, 2021 76.98 77.85 76.63 77.72 307,856 +0.12(+0.15%)
Mar 24, 2021 78.56 78.66 77.60 77.60 259,913 -0.67(-0.86%)
Mar 23, 2021 78.79 79.10 78.14 78.27 332,303 -0.61(-0.77%)
Mar 22, 2021 78.17 79.13 78.17 78.88 257,187 +0.76(+0.97%)
Mar 19, 2021 78.05 78.47 77.56 78.12 247,100 +0.15(+0.19%)
Mar 18, 2021 78.66 79.00 77.84 77.97 583,217 -1.25(-1.58%)
Mar 17, 2021 78.73 79.45 78.36 79.22 512,384 +0.14(+0.18%)
Mar 16, 2021 79.35 79.54 78.82 79.08 337,952 -0.06(-0.08%)
Mar 15, 2021 78.60 79.20 78.25 79.14 489,413 +0.68(+0.87%)
Mar 12, 2021 78.04 78.52 77.85 78.46 266,500 -0.04(-0.05%)
Mar 11, 2021 78.12 78.85 78.04 78.50 517,909 +1.00(+1.29%)
Mar 10, 2021 77.58 77.87 77.30 77.50 351,171 +0.37(+0.48%)
Mar 09, 2021 76.73 77.63 76.73 77.13 1,056,094 +1.30(+1.71%)
Mar 08, 2021 76.49 77.08 75.81 75.83 399,196 -0.46(-0.60%)
Mar 05, 2021 75.67 76.51 74.00 76.29 452,000 +1.36(+1.82%)
Mar 04, 2021 75.91 76.49 74.03 74.93 479,838 -1.15(-1.51%)
Mar 03, 2021 77.31 77.34 76.06 76.08 569,914 -1.37(-1.77%)
Mar 02, 2021 78.30 78.30 77.39 77.45 513,092 -0.71(-0.91%)
Mar 01, 2021 77.34 78.40 77.34 78.16 323,114 +1.84(+2.41%)
Feb 26, 2021 76.98 77.30 75.85 76.32 1,328,900 -0.19(-0.25%)
Feb 25, 2021 78.23 78.65 76.28 76.51 1,382,774 -2.05(-2.61%)
Feb 24, 2021 77.69 78.64 77.26 78.56 1,086,291 +0.67(+0.86%)
Feb 23, 2021 77.37 78.20 76.42 77.89 699,354 -0.10(-0.13%)
Feb 22, 2021 78.41 78.56 77.99 77.99 457,767 -1.01(-1.28%)
Feb 19, 2021 79.42 79.54 78.94 79.00 1,452,400 -0.19(-0.24%)
Feb 18, 2021 78.84 79.37 78.55 79.19 515,554 -0.27(-0.34%)
Feb 17, 2021 79.03 79.47 78.78 79.46 454,732 -0.05(-0.06%)
Feb 16, 2021 80.07 80.07 79.35 79.51 552,144 -0.26(-0.33%)
Feb 12, 2021 79.23 79.80 79.20 79.77 278,200 +0.42(+0.53%)
Feb 11, 2021 79.45 79.48 78.90 79.35 301,335 +0.18(+0.23%)
Feb 10, 2021 79.58 79.59 78.70 79.17 342,513 -0.01(-0.01%)
Feb 09, 2021 78.97 79.30 78.97 79.18 394,473 +0.07(+0.09%)
Feb 08, 2021 78.85 79.11 78.69 79.11 272,985 +0.55(+0.70%)
Feb 05, 2021 78.50 78.63 78.25 78.56 405,600 +0.42(+0.54%)
Feb 04, 2021 77.52 78.14 77.46 78.14 406,077 +0.86(+1.11%)
Feb 03, 2021 77.59 77.64 77.05 77.28 326,585 -0.11(-0.14%)
Feb 02, 2021 77.03 77.68 77.00 77.39 432,533 +1.04(+1.36%)
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.