December 15th, 2015

GS Activebeta US Largecap ETF (NY: GSLC )

70.19 USD +0.21 (+0.30%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 70.17 70.19 69.66 70.19 637,100 +0.21(+0.30%)
Oct 22, 2020 69.79 70.08 69.23 69.98 569,992 +0.27(+0.39%)
Oct 21, 2020 69.79 70.29 69.61 69.71 243,028 -0.14(-0.20%)
Oct 20, 2020 69.94 70.55 69.74 69.85 497,398 +0.18(+0.26%)
Oct 19, 2020 70.95 71.12 69.47 69.67 364,829 -1.05(-1.48%)
Oct 16, 2020 71.04 71.36 70.70 70.72 319,700 -0.05(-0.07%)
Oct 15, 2020 69.95 70.84 69.89 70.77 662,225 -0.02(-0.03%)
Oct 14, 2020 71.34 71.59 70.65 70.79 707,372 -0.43(-0.60%)
Oct 13, 2020 71.53 71.57 71.06 71.22 458,349 -0.34(-0.48%)
Oct 12, 2020 71.00 71.87 70.90 71.56 292,066 +1.17(+1.66%)
Oct 09, 2020 70.15 70.54 70.11 70.39 292,000 +0.59(+0.85%)
Oct 08, 2020 69.64 69.85 69.48 69.80 401,983 +0.52(+0.75%)
Oct 07, 2020 68.74 69.41 68.68 69.28 235,136 +1.17(+1.72%)
Oct 06, 2020 69.13 69.51 68.02 68.11 391,547 -0.96(-1.39%)
Oct 05, 2020 68.34 69.07 68.34 69.07 234,972 +1.16(+1.71%)
Oct 02, 2020 67.34 68.24 67.34 67.91 825,200 -0.67(-0.98%)
Oct 01, 2020 68.57 68.79 68.17 68.58 592,911 +0.53(+0.78%)
Sep 30, 2020 67.67 68.66 67.64 68.05 345,605 +0.55(+0.81%)
Sep 29, 2020 67.78 67.97 67.42 67.50 247,864 -0.31(-0.46%)
Sep 28, 2020 67.61 67.92 67.40 67.81 365,827 +1.10(+1.65%)
Sep 25, 2020 65.51 66.89 65.36 66.71 192,400 +1.06(+1.61%)
Sep 24, 2020 65.16 66.28 64.88 65.65 224,659 -0.02(-0.03%)
Sep 23, 2020 67.32 67.36 65.60 65.67 291,072 -1.57(-2.33%)
Sep 22, 2020 66.88 67.34 66.32 67.24 308,388 +0.74(+1.11%)
Sep 21, 2020 66.20 66.51 65.45 66.50 936,226 -0.60(-0.89%)
Sep 18, 2020 68.08 68.08 66.51 67.10 492,300 -0.73(-1.08%)
Sep 17, 2020 67.33 68.14 67.24 67.83 459,123 -0.56(-0.82%)
Sep 16, 2020 68.99 69.21 68.33 68.39 312,109 -0.32(-0.47%)
Sep 15, 2020 68.80 69.02 68.48 68.71 610,390 +0.43(+0.63%)
Sep 14, 2020 68.03 68.57 67.92 68.28 415,918 +0.99(+1.47%)
Sep 11, 2020 67.74 67.88 66.69 67.29 348,600 -0.07(-0.10%)
Sep 10, 2020 68.92 69.06 67.12 67.36 294,116 -1.14(-1.66%)
Sep 09, 2020 68.02 68.98 67.80 68.50 258,489 +1.39(+2.07%)
Sep 08, 2020 67.68 68.06 67.00 67.11 291,616 -1.82(-2.64%)
Sep 04, 2020 69.79 70.06 67.35 68.93 435,900 -0.72(-1.03%)
Sep 03, 2020 71.80 71.93 69.10 69.65 276,845 -2.66(-3.68%)
Sep 02, 2020 71.73 72.47 71.39 72.31 724,986 +1.05(+1.47%)
Sep 01, 2020 70.81 71.26 70.68 71.26 288,546 +0.65(+0.92%)
Aug 31, 2020 70.70 70.97 70.47 70.61 11,357,134 -0.09(-0.13%)
Aug 28, 2020 70.56 70.72 70.29 70.70 173,600 +0.39(+0.55%)
Aug 27, 2020 70.34 70.63 70.00 70.31 474,231 +0.10(+0.14%)
Aug 26, 2020 69.73 70.28 69.54 70.21 1,416,912 +0.66(+0.95%)
Aug 25, 2020 69.43 69.55 69.17 69.55 172,207 +0.21(+0.30%)
Aug 24, 2020 69.28 69.34 68.93 69.34 203,017 +0.62(+0.90%)
Aug 21, 2020 68.49 68.79 68.34 68.72 391,100 +0.16(+0.23%)
Aug 20, 2020 68.00 68.64 68.00 68.56 281,615 +0.19(+0.28%)
Aug 19, 2020 68.68 68.82 68.24 68.37 241,061 -0.25(-0.36%)
Aug 18, 2020 68.61 68.73 68.23 68.62 209,924 +0.15(+0.22%)
Aug 17, 2020 68.38 68.50 68.29 68.47 219,422 +0.38(+0.56%)
Aug 14, 2020 68.02 68.20 67.89 68.09 197,400 +0.02(+0.03%)
Aug 13, 2020 68.00 68.39 67.93 68.07 177,697 +0.00(+0.00%)
Aug 12, 2020 67.65 68.26 67.65 68.07 417,842 +0.90(+1.34%)
Aug 11, 2020 68.01 68.05 67.00 67.17 225,682 -0.64(-0.94%)
Aug 10, 2020 67.82 67.84 67.26 67.81 435,700 +0.14(+0.21%)
Aug 07, 2020 67.54 67.80 67.24 67.67 253,400 -0.02(-0.03%)
Aug 06, 2020 67.32 67.72 67.16 67.69 190,241 +0.34(+0.50%)
Aug 05, 2020 67.37 67.45 67.21 67.35 256,292 +0.27(+0.40%)
Aug 04, 2020 66.77 67.08 66.62 67.08 217,830 +0.20(+0.30%)
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.