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 (%)
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%)
Feb 01, 2021 75.84 76.54 75.35 76.35 396,493 +1.25(+1.66%)
Jan 29, 2021 76.20 76.33 74.71 75.10 664,100 -1.41(-1.84%)
Jan 28, 2021 76.30 77.33 76.26 76.51 342,479 +0.52(+0.68%)
Jan 27, 2021 77.09 77.17 75.56 75.99 359,722 -1.86(-2.39%)
Jan 26, 2021 78.11 78.16 77.73 77.85 337,044 -0.14(-0.18%)
Jan 25, 2021 77.79 78.16 76.97 77.99 340,243 +0.30(+0.39%)
Jan 22, 2021 77.54 77.89 77.45 77.69 443,600 -0.20(-0.26%)
Jan 21, 2021 77.90 78.06 77.65 77.89 513,762 +0.14(+0.18%)
Jan 20, 2021 77.16 77.90 77.05 77.75 954,462 +1.06(+1.38%)
Jan 19, 2021 76.62 76.78 76.32 76.69 1,100,194 +0.57(+0.75%)
Jan 15, 2021 76.31 76.43 75.66 76.12 287,800 -0.33(-0.43%)
Jan 14, 2021 76.91 77.06 76.42 76.45 370,765 -0.34(-0.44%)
Jan 13, 2021 76.69 76.99 76.51 76.79 507,293 +0.07(+0.09%)
Jan 12, 2021 76.71 76.89 76.21 76.72 429,892 +0.08(+0.10%)
Jan 11, 2021 76.39 77.06 76.39 76.64 381,077 -0.43(-0.56%)
Jan 08, 2021 76.95 77.11 76.29 77.07 582,800 +0.53(+0.69%)
Jan 07, 2021 75.91 76.73 75.88 76.54 336,664 +1.18(+1.57%)
Jan 06, 2021 74.57 76.05 74.55 75.36 308,026 +0.26(+0.35%)
Jan 05, 2021 74.47 75.21 74.43 75.10 309,884 +0.40(+0.54%)
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.