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

103.79 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 103.74 104.03 103.72 103.79 205,712 -0.01(-0.01%)
Mar 27, 2024 103.37 103.80 103.04 103.80 223,958 +0.97(+0.94%)
Mar 26, 2024 103.33 103.41 102.81 102.83 334,969 -0.19(-0.18%)
Mar 25, 2024 103.12 103.28 103.02 103.02 216,205 -0.42(-0.41%)
Mar 22, 2024 103.63 103.66 103.36 103.44 231,885 -0.17(-0.16%)
Mar 21, 2024 103.75 103.92 103.58 103.61 216,689 +0.43(+0.42%)
Mar 20, 2024 102.30 103.23 102.21 103.18 221,716 +0.89(+0.87%)
Mar 19, 2024 101.42 102.33 101.37 102.29 286,700 +0.60(+0.59%)
Mar 18, 2024 101.78 102.13 101.57 101.69 279,827 +0.54(+0.53%)
Mar 15, 2024 100.99 101.50 100.89 101.15 220,166 -0.61(-0.60%)
Mar 14, 2024 102.29 102.32 101.21 101.76 184,994 -0.38(-0.37%)
Mar 13, 2024 102.18 102.38 101.85 102.14 184,994 -0.07(-0.07%)
Mar 12, 2024 101.50 102.32 101.11 102.21 179,818 +1.09(+1.07%)
Mar 11, 2024 101.01 101.23 100.57 101.12 200,041 -0.17(-0.17%)
Mar 08, 2024 102.18 102.54 101.19 101.29 217,673 -0.71(-0.69%)
Mar 07, 2024 101.48 102.13 101.43 102.00 179,569 +1.16(+1.15%)
Mar 06, 2024 100.93 101.26 100.59 100.84 197,463 +0.60(+0.60%)
Mar 05, 2024 100.81 100.91 99.82 100.25 304,465 -0.96(-0.95%)
Mar 04, 2024 101.27 101.57 101.20 101.20 358,834 -0.06(-0.06%)
Mar 01, 2024 100.54 101.34 100.49 101.26 239,389 +0.81(+0.80%)
Feb 29, 2024 100.31 100.63 99.79 100.45 265,251 +0.47(+0.47%)
Feb 28, 2024 99.90 100.11 99.79 99.99 241,168 -0.12(-0.12%)
Feb 27, 2024 100.03 100.17 99.77 100.11 307,485 +0.23(+0.23%)
Feb 26, 2024 100.28 100.37 99.88 99.88 213,769 -0.30(-0.30%)
Feb 23, 2024 100.37 100.61 100.05 100.17 270,584 +0.00(+0.00%)
Feb 22, 2024 99.34 100.31 99.24 100.17 212,232 +2.06(+2.10%)
Feb 21, 2024 97.74 98.14 97.42 98.11 395,555 +0.03(+0.03%)
Feb 20, 2024 98.14 98.33 97.67 98.08 325,657 -0.41(-0.42%)
Feb 16, 2024 99.00 99.20 98.49 98.49 221,011 -0.56(-0.56%)
Feb 15, 2024 98.61 99.12 98.53 99.05 230,678 +0.61(+0.62%)
Feb 14, 2024 98.07 98.52 97.62 98.44 206,787 +0.88(+0.90%)
Feb 13, 2024 97.48 97.93 96.94 97.56 218,027 -1.32(-1.33%)
Feb 12, 2024 98.90 99.37 98.78 98.88 260,485 -0.08(-0.08%)
Feb 09, 2024 98.53 99.02 98.39 98.96 194,356 +0.62(+0.63%)
Feb 08, 2024 98.21 98.38 98.10 98.34 234,418 +0.13(+0.13%)
Feb 07, 2024 97.86 98.37 97.72 98.21 253,968 +0.83(+0.85%)
Feb 06, 2024 97.40 97.51 97.07 97.38 235,061 +0.19(+0.19%)
Feb 05, 2024 97.44 97.51 96.75 97.19 214,840 -0.38(-0.39%)
Feb 02, 2024 96.64 97.88 96.61 97.57 278,778 +1.02(+1.05%)
Feb 01, 2024 95.65 96.57 95.52 96.56 232,198 +1.23(+1.29%)
Jan 31, 2024 96.36 96.46 95.30 95.33 246,274 -1.50(-1.54%)
Jan 30, 2024 96.66 96.92 96.64 96.82 309,840 +0.07(+0.07%)
Jan 29, 2024 96.08 96.79 96.02 96.75 240,169 +0.73(+0.76%)
Jan 26, 2024 96.00 96.37 95.89 96.03 194,206 -0.03(-0.03%)
Jan 25, 2024 95.91 96.18 95.62 96.06 420,908 +0.55(+0.57%)
Jan 24, 2024 96.14 96.21 95.47 95.51 214,283 -0.05(-0.05%)
Jan 23, 2024 95.56 95.60 95.18 95.56 206,878 +0.12(+0.13%)
Jan 22, 2024 95.39 95.64 95.27 95.44 255,492 +0.38(+0.40%)
Jan 19, 2024 94.26 95.18 94.06 95.06 529,604 +1.07(+1.14%)
Jan 18, 2024 93.49 94.04 93.18 93.99 205,843 +0.81(+0.87%)
Jan 17, 2024 93.06 93.32 92.77 93.19 261,907 -0.50(-0.53%)
Jan 16, 2024 93.62 93.97 93.35 93.68 341,675 -0.26(-0.28%)
Jan 12, 2024 94.13 94.32 93.67 93.94 225,438 +0.05(+0.05%)
Jan 11, 2024 93.98 94.12 93.07 93.89 355,816 -0.02(-0.02%)
Jan 10, 2024 93.34 94.04 93.34 93.91 276,293 +0.58(+0.62%)
Jan 09, 2024 92.90 93.49 92.84 93.34 250,281 -0.13(-0.14%)
Jan 08, 2024 92.18 93.46 92.18 93.46 293,907 +1.37(+1.48%)
Jan 05, 2024 91.95 92.59 91.85 92.10 345,709 +0.13(+0.14%)
Jan 04, 2024 92.10 92.70 91.96 91.97 310,447 -0.30(-0.32%)
Jan 03, 2024 92.58 92.76 92.19 92.27 431,290 -0.79(-0.85%)
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.