Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.42

+0.27

(+0.67%)

At close: 03:59PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	40.39	40.43	40.33	40.42	40.42	30,558
May 02, 2024	39.98	40.21	39.98	40.15	40.15	26,700
May 01, 2024	40.05	40.21	39.92	40.09	40.09	20,700
May 01, 2024	0.146 Dividend
Apr 30, 2024	40.06	40.13	40.01	40.06	39.91	26,400
Apr 29, 2024	40.14	40.24	40.12	40.21	40.06	42,600
Apr 26, 2024	40.09	40.14	40.05	40.11	39.96	33,900
Apr 25, 2024	39.95	40.03	39.90	40.02	39.87	37,000
Apr 24, 2024	40.06	40.10	40.02	40.06	39.91	23,000
Apr 23, 2024	40.11	40.34	40.11	40.20	40.05	19,400
Apr 22, 2024	40.10	40.17	40.10	40.14	39.99	23,600
Apr 19, 2024	40.13	40.14	40.07	40.14	39.99	34,600
Apr 18, 2024	40.15	40.15	40.01	40.11	39.96	50,300
Apr 17, 2024	40.08	40.23	40.03	40.23	40.08	37,100
Apr 16, 2024	39.92	40.04	39.88	39.98	39.83	45,200
Apr 15, 2024	40.12	40.12	40.01	40.07	39.92	32,500
Apr 12, 2024	40.45	40.45	40.33	40.38	40.23	32,200
Apr 11, 2024	40.33	40.38	40.18	40.25	40.10	63,600
Apr 10, 2024	40.41	40.44	40.23	40.26	40.11	48,000
Apr 09, 2024	40.71	40.77	40.67	40.77	40.62	29,000
Apr 08, 2024	40.58	40.62	40.55	40.58	40.43	25,400
Apr 05, 2024	40.65	40.72	40.61	40.61	40.46	23,700
Apr 04, 2024	40.82	40.86	40.41	40.86	40.71	53,100
Apr 03, 2024	40.58	40.76	39.51	40.69	40.54	42,800
Apr 02, 2024	40.66	41.19	40.54	40.68	40.53	43,600
Apr 01, 2024	40.87	40.87	40.44	40.72	40.57	51,200
Apr 01, 2024	0.123 Dividend
Mar 28, 2024	41.13	41.24	41.11	41.15	40.88	69,100
Mar 27, 2024	41.15	41.21	41.12	41.18	40.91	31,700
Mar 26, 2024	40.99	41.09	40.99	41.06	40.79	46,000
Mar 25, 2024	41.03	41.10	41.00	41.09	40.82	31,400
Mar 22, 2024	41.08	41.14	41.06	41.12	40.85	25,900
Mar 21, 2024	40.90	41.00	40.88	40.99	40.72	57,700
Mar 20, 2024	40.80	40.98	40.52	40.97	40.70	43,600
Mar 19, 2024	40.75	40.89	40.56	40.89	40.62	20,400
Mar 18, 2024	40.75	40.85	40.69	40.69	40.42	27,200
Mar 15, 2024	40.74	40.86	40.72	40.75	40.48	17,400
Mar 14, 2024	40.90	40.95	40.76	40.86	40.59	22,400
Mar 13, 2024	40.83	41.16	40.83	41.14	40.87	33,000
Mar 12, 2024	41.24	41.24	41.01	41.13	40.86	55,000
Mar 11, 2024	41.22	41.33	41.21	41.30	41.03	29,900
Mar 08, 2024	41.24	41.35	41.23	41.35	41.08	37,500
Mar 07, 2024	41.27	41.27	41.12	41.22	40.95	30,300
Mar 06, 2024	41.08	41.27	41.08	41.12	40.85	25,800
Mar 05, 2024	40.97	41.16	40.97	41.10	40.83	18,900
Mar 04, 2024	40.92	40.98	40.82	40.96	40.69	44,300
Mar 01, 2024	40.72	41.03	40.72	40.94	40.67	40,700
Mar 01, 2024	0.142 Dividend
Feb 29, 2024	40.91	41.05	40.91	40.98	40.57	35,600
Feb 28, 2024	40.87	40.93	40.81	40.93	40.52	33,700
Feb 27, 2024	40.89	40.90	40.78	40.83	40.42	115,400
Feb 26, 2024	40.91	40.95	40.81	40.93	40.52	39,700
Feb 23, 2024	40.82	40.98	40.82	40.94	40.53	67,900
Feb 22, 2024	40.74	40.81	40.73	40.77	40.36	27,600
Feb 21, 2024	40.86	40.90	40.73	40.75	40.34	26,300
Feb 20, 2024	40.83	40.97	40.83	40.92	40.51	35,600
Feb 16, 2024	40.77	40.85	40.74	40.79	40.38	51,400
Feb 15, 2024	40.94	41.02	40.86	40.97	40.56	55,400
Feb 14, 2024	40.73	40.88	40.73	40.82	40.41	88,800
Feb 13, 2024	40.76	40.81	40.67	40.71	40.30	55,300
Feb 12, 2024	41.03	41.11	41.00	41.03	40.62	46,900
Feb 09, 2024	40.95	41.07	40.95	41.06	40.65	52,900
Feb 08, 2024	41.17	41.17	39.74	41.02	40.61	3,168,100
Feb 07, 2024	41.24	41.34	41.18	41.18	40.77	40,200
Feb 06, 2024	41.17	41.33	41.17	41.31	40.89	40,700
Feb 05, 2024	41.24	41.24	40.91	41.09	40.68	69,700
Feb 02, 2024	41.46	41.53	41.35	41.46	41.04	54,600
Feb 01, 2024	41.75	41.87	41.46	41.84	41.42	87,900
Feb 01, 2024	0.108 Dividend
Jan 31, 2024	41.72	41.75	41.54	41.63	41.11	27,500
Jan 30, 2024	41.43	41.51	41.35	41.43	40.91	35,000
Jan 29, 2024	41.32	41.49	41.32	41.48	40.96	309,200
Jan 26, 2024	41.26	41.31	41.15	41.25	40.73	30,400
Jan 25, 2024	41.06	41.33	41.06	41.27	40.75	58,600
Jan 24, 2024	41.29	41.39	41.08	41.08	40.56	150,200
Jan 23, 2024	41.27	41.27	41.17	41.21	40.69	37,700
Jan 22, 2024	41.30	41.42	41.24	41.27	40.75	55,800
Jan 19, 2024	41.04	41.28	40.58	41.16	40.64	43,200
Jan 18, 2024	41.23	41.32	41.13	41.21	40.69	32,200
Jan 17, 2024	41.33	41.36	41.16	41.35	40.83	37,600
Jan 16, 2024	41.57	41.61	41.34	41.44	40.92	26,400
Jan 12, 2024	41.78	41.82	41.66	41.78	41.25	76,800
Jan 11, 2024	41.51	41.68	41.40	41.68	41.15	31,000
Jan 10, 2024	41.49	41.56	41.40	41.43	40.91	15,700
Jan 09, 2024	41.38	41.52	41.35	41.45	40.93	30,700
Jan 08, 2024	41.19	41.58	41.19	41.51	40.99	94,300
Jan 05, 2024	41.37	41.59	40.97	41.28	40.76	45,100
Jan 04, 2024	41.40	41.51	41.35	41.49	40.97	136,400
Jan 03, 2024	41.46	41.70	41.37	41.58	41.05	33,800
Jan 02, 2024	41.57	41.70	41.55	41.56	41.03	77,700
Dec 29, 2023	41.71	41.94	41.71	41.87	41.34	45,200
Dec 28, 2023	41.93	41.99	41.78	41.93	41.40	102,600
Dec 27, 2023	41.79	42.02	41.76	42.02	41.49	23,500
Dec 27, 2023	0.159 Dividend
Dec 26, 2023	41.79	41.92	41.77	41.88	41.19	31,800
Dec 22, 2023	41.85	41.93	41.72	41.89	41.20	40,200
Dec 21, 2023	41.95	41.95	41.76	41.78	41.10	73,600
Dec 20, 2023	41.73	41.92	41.40	41.84	41.16	71,400
Dec 19, 2023	41.79	41.79	41.57	41.74	41.06	43,900
Dec 18, 2023	41.56	41.72	41.52	41.70	41.02	46,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,239.04+5,056.13(+6.23%)

Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,239.04
+5,056.13(+6.23%)