Skip to main content

GS Activebeta U.S. Large Cap Equity ETF (NY: GSLC )

106.93 -0.14 (-0.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 41.85 41.90 41.76 41.80 140,839 -0.16(-0.38%)
Feb 27, 2017 41.90 42.00 41.83 41.96 136,864 +0.05(+0.13%)
Feb 24, 2017 41.61 41.91 41.61 41.91 174,330 +0.15(+0.36%)
Feb 23, 2017 41.86 41.92 41.65 41.76 75,967 +0.00(+0.00%)
Feb 22, 2017 41.70 41.78 41.68 41.76 99,783 -0.02(-0.04%)
Feb 21, 2017 41.64 41.81 41.63 41.78 168,953 +0.25(+0.60%)
Feb 17, 2017 41.53 41.53 41.53 0 +0.08(+0.19%)
Feb 16, 2017 41.46 41.48 41.29 41.45 132,323 -0.01(-0.02%)
Feb 15, 2017 41.20 41.49 41.20 41.46 248,195 +0.24(+0.58%)
Feb 14, 2017 41.00 41.22 40.98 41.22 291,132 +0.17(+0.41%)
Feb 13, 2017 40.96 41.13 40.96 41.05 133,622 +0.17(+0.41%)
Feb 10, 2017 40.79 40.92 40.76 40.88 164,576 +0.17(+0.42%)
Feb 09, 2017 40.50 40.79 40.49 40.71 149,338 +0.22(+0.55%)
Feb 08, 2017 40.35 40.50 40.30 40.49 144,186 +0.07(+0.18%)
Feb 07, 2017 40.43 40.49 40.36 40.42 141,141 +0.05(+0.13%)
Feb 06, 2017 40.40 40.44 40.29 40.36 116,781 -0.07(-0.18%)
Feb 03, 2017 40.29 40.46 40.28 40.43 130,335 +0.29(+0.73%)
Feb 02, 2017 40.04 40.20 39.93 40.14 136,611 +0.09(+0.22%)
Feb 01, 2017 40.24 40.24 39.94 40.05 139,333 -0.03(-0.07%)
Jan 31, 2017 39.96 40.09 39.84 40.08 174,212 +0.01(+0.02%)
Jan 30, 2017 40.07 40.07 39.85 40.07 117,833 -0.18(-0.44%)
Jan 27, 2017 40.33 40.33 40.19 40.25 103,118 -0.03(-0.07%)
Jan 26, 2017 40.37 40.39 40.26 40.27 147,840 -0.07(-0.18%)
Jan 25, 2017 40.25 40.35 40.22 40.34 163,841 +0.26(+0.64%)
Jan 24, 2017 39.87 40.13 39.83 40.09 178,971 +0.27(+0.67%)
Jan 23, 2017 39.86 39.92 39.68 39.82 144,324 -0.08(-0.21%)
Jan 20, 2017 39.90 39.99 39.81 39.90 123,436 +0.11(+0.28%)
Jan 19, 2017 40.00 40.00 39.74 39.79 164,098 -0.20(-0.49%)
Jan 18, 2017 39.83 39.99 39.83 39.99 204,196 +0.08(+0.20%)
Jan 17, 2017 39.89 40.00 39.82 39.91 283,573 -0.03(-0.07%)
Jan 13, 2017 39.94 39.94 39.94 0 +0.04(+0.11%)
Jan 12, 2017 39.88 39.92 39.62 39.89 153,884 -0.07(-0.18%)
Jan 11, 2017 39.87 39.98 39.77 39.96 279,903 +0.06(+0.16%)
Jan 10, 2017 39.92 40.06 39.86 39.90 113,927 +0.04(+0.09%)
Jan 09, 2017 39.99 39.99 39.86 39.86 119,408 -0.14(-0.36%)
Jan 06, 2017 39.91 40.10 39.84 40.01 169,702 +0.10(+0.25%)
Jan 05, 2017 39.90 39.92 39.76 39.91 264,304 -0.07(-0.18%)
Jan 04, 2017 39.82 40.03 39.82 39.98 168,520 +0.25(+0.63%)
Jan 03, 2017 39.69 39.80 39.54 39.73 1,148,112 +0.28(+0.72%)
Dec 30, 2016 39.45 39.45 39.45 0 -0.16(-0.40%)
Dec 29, 2016 39.60 39.68 39.53 39.61 214,967 +0.01(+0.02%)
Dec 28, 2016 39.94 39.94 39.57 39.60 119,775 -0.29(-0.74%)
Dec 27, 2016 39.97 40.01 39.89 39.89 101,477 +0.04(+0.11%)
Dec 23, 2016 39.85 39.85 39.85 0 +0.07(+0.18%)
Dec 22, 2016 39.91 39.91 39.71 39.77 68,649 -0.15(-0.37%)
Dec 21, 2016 39.97 40.02 39.92 39.92 144,043 -0.11(-0.28%)
Dec 20, 2016 39.95 40.09 39.95 40.03 160,777 +0.14(+0.35%)
Dec 19, 2016 39.85 39.97 39.82 39.89 88,209 +0.08(+0.20%)
Dec 16, 2016 39.96 40.00 39.75 39.81 540,656 -0.04(-0.11%)
Dec 15, 2016 39.80 40.03 39.73 39.86 318,587 +0.12(+0.31%)
Dec 14, 2016 40.00 40.12 39.64 39.73 291,062 -0.34(-0.84%)
Dec 13, 2016 39.94 40.17 39.94 40.07 202,716 +0.26(+0.64%)
Dec 12, 2016 39.80 39.95 39.73 39.81 493,949 -0.04(-0.11%)
Dec 09, 2016 39.75 39.88 39.74 39.86 225,173 +0.18(+0.45%)
Dec 08, 2016 39.60 39.79 39.54 39.68 920,647 +0.09(+0.22%)
Dec 07, 2016 39.04 39.63 39.04 39.59 249,205 +0.49(+1.24%)
Dec 06, 2016 38.96 39.11 38.90 39.11 384,321 +0.19(+0.48%)
Dec 05, 2016 38.87 38.99 38.84 38.92 163,081 +0.22(+0.57%)
Dec 02, 2016 38.63 38.81 38.63 38.70 138,149 +0.09(+0.23%)
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.