Goldman Sachs Small Cap Core Equity ETF (GSC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:40AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 48.19 | 48.24 | 48.19 | 48.24 | 48.24 | 1,399 |
| May 02, 2024 | 47.47 | 47.69 | 47.47 | 47.69 | 47.69 | 500 |
| May 01, 2024 | 47.99 | 48.15 | 47.19 | 47.21 | 47.21 | 11,300 |
| Apr 30, 2024 | 48.00 | 48.00 | 47.29 | 47.29 | 47.29 | 3,300 |
| Apr 29, 2024 | 48.03 | 48.13 | 48.03 | 48.13 | 48.13 | 900 |
| Apr 26, 2024 | 47.64 | 47.81 | 47.62 | 47.76 | 47.76 | 26,500 |
| Apr 25, 2024 | 46.99 | 47.63 | 46.97 | 47.55 | 47.55 | 3,100 |
| Apr 24, 2024 | 47.74 | 47.74 | 47.66 | 47.66 | 47.66 | 1,200 |
| Apr 23, 2024 | 47.62 | 47.69 | 47.51 | 47.65 | 47.65 | 6,600 |
| Apr 22, 2024 | 46.36 | 46.71 | 46.35 | 46.69 | 46.69 | 10,700 |
| Apr 19, 2024 | 46.38 | 46.38 | 46.04 | 46.24 | 46.24 | 3,500 |
| Apr 18, 2024 | 46.61 | 46.79 | 46.20 | 46.20 | 46.20 | 1,300 |
| Apr 17, 2024 | 46.40 | 46.77 | 46.35 | 46.37 | 46.37 | 3,200 |
| Apr 16, 2024 | 46.77 | 46.95 | 46.77 | 46.88 | 46.88 | 6,100 |
| Apr 15, 2024 | 47.94 | 47.94 | 46.93 | 47.05 | 47.05 | 2,800 |
| Apr 12, 2024 | 47.44 | 47.58 | 47.44 | 47.58 | 47.58 | 1,400 |
| Apr 11, 2024 | 48.16 | 48.39 | 47.96 | 48.39 | 48.39 | 7,300 |
| Apr 10, 2024 | 48.17 | 48.52 | 48.07 | 48.11 | 48.11 | 11,000 |
| Apr 09, 2024 | 49.43 | 49.43 | 48.65 | 49.04 | 49.04 | 9,600 |
| Apr 08, 2024 | 49.59 | 49.59 | 48.88 | 49.00 | 49.00 | 14,000 |
| Apr 05, 2024 | 49.06 | 49.06 | 48.40 | 48.85 | 48.85 | 12,900 |
| Apr 04, 2024 | 49.29 | 49.41 | 48.28 | 48.28 | 48.28 | 500 |
| Apr 03, 2024 | 48.91 | 48.91 | 48.80 | 48.83 | 48.83 | 1,300 |
| Apr 02, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 400 |
| Apr 01, 2024 | 49.69 | 49.69 | 49.25 | 49.29 | 49.29 | 3,900 |
| Mar 28, 2024 | 49.59 | 49.79 | 49.59 | 49.64 | 49.64 | 2,500 |
| Mar 27, 2024 | 49.14 | 49.21 | 49.14 | 49.21 | 49.21 | 600 |
| Mar 26, 2024 | 48.52 | 48.52 | 48.40 | 48.40 | 48.40 | 2,400 |
| Mar 25, 2024 | 48.75 | 48.75 | 48.40 | 48.40 | 48.40 | 1,600 |
| Mar 22, 2024 | 48.69 | 48.70 | 48.42 | 48.42 | 48.42 | 200 |
| Mar 22, 2024 | 0.027 Dividend | |||||
| Mar 21, 2024 | 48.84 | 48.90 | 48.74 | 48.74 | 48.71 | 6,700 |
| Mar 20, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.20 | 100 |
| Mar 19, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.48 | 100 |
| Mar 18, 2024 | 46.82 | 47.24 | 46.82 | 47.01 | 46.98 | 1,500 |
| Mar 15, 2024 | 47.08 | 47.16 | 47.05 | 47.10 | 47.07 | 1,000 |
| Mar 14, 2024 | 47.00 | 47.02 | 46.96 | 47.02 | 46.99 | 500 |
| Mar 13, 2024 | 47.62 | 47.62 | 47.56 | 47.56 | 47.53 | 200 |
| Mar 12, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.56 | 100 |
| Mar 11, 2024 | 47.41 | 47.50 | 47.39 | 47.45 | 47.42 | 17,900 |
| Mar 08, 2024 | 48.37 | 48.37 | 47.74 | 47.74 | 47.71 | 1,100 |
| Mar 07, 2024 | 48.14 | 48.14 | 48.06 | 48.11 | 48.09 | 700 |
| Mar 06, 2024 | 47.49 | 47.61 | 47.49 | 47.61 | 47.58 | 3,100 |
| Mar 05, 2024 | 47.63 | 47.75 | 47.22 | 47.36 | 47.33 | 2,900 |
| Mar 04, 2024 | 48.18 | 48.21 | 47.73 | 47.81 | 47.78 | 53,600 |
| Mar 01, 2024 | 47.63 | 47.97 | 47.55 | 47.90 | 47.87 | 3,300 |
| Feb 29, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.53 | 100 |
| Feb 28, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.13 | 100 |
| Feb 27, 2024 | 46.94 | 47.15 | 46.94 | 47.15 | 47.13 | 400 |
| Feb 26, 2024 | 46.71 | 46.84 | 46.71 | 46.81 | 46.78 | 1,000 |
| Feb 23, 2024 | 46.82 | 46.82 | 46.80 | 46.80 | 46.77 | 500 |
| Feb 22, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.67 | 100 |
| Feb 21, 2024 | 45.97 | 46.09 | 45.82 | 46.09 | 46.06 | 800 |
| Feb 20, 2024 | 46.30 | 46.30 | 45.94 | 46.07 | 46.04 | 15,400 |
| Feb 16, 2024 | 46.98 | 46.98 | 46.72 | 46.72 | 46.70 | 2,100 |
| Feb 15, 2024 | 46.56 | 47.00 | 46.51 | 46.99 | 46.96 | 4,100 |
| Feb 14, 2024 | 45.75 | 46.11 | 45.75 | 46.11 | 46.08 | 2,600 |
| Feb 13, 2024 | 45.16 | 45.80 | 44.97 | 45.16 | 45.13 | 1,800 |
| Feb 12, 2024 | 46.56 | 46.73 | 46.41 | 46.59 | 46.57 | 9,000 |
| Feb 09, 2024 | 45.86 | 46.19 | 45.86 | 46.10 | 46.07 | 1,100 |
| Feb 08, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.31 | 100 |
| Feb 07, 2024 | 44.70 | 44.74 | 44.70 | 44.70 | 44.68 | 600 |
| Feb 06, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.53 | 100 |
| Feb 05, 2024 | 44.42 | 44.63 | 44.02 | 44.45 | 44.43 | 8,500 |
| Feb 02, 2024 | 44.87 | 45.00 | 44.87 | 44.88 | 44.86 | 300 |
| Feb 01, 2024 | 44.79 | 44.85 | 44.79 | 44.85 | 44.82 | 300 |
| Jan 31, 2024 | 45.31 | 45.31 | 44.58 | 44.58 | 44.55 | 1,500 |
| Jan 30, 2024 | 45.35 | 45.41 | 45.33 | 45.41 | 45.39 | 600 |
| Jan 29, 2024 | 44.96 | 45.49 | 44.88 | 45.49 | 45.47 | 2,500 |
| Jan 26, 2024 | 45.10 | 45.11 | 44.83 | 44.89 | 44.86 | 1,600 |
| Jan 25, 2024 | 44.78 | 44.86 | 44.78 | 44.86 | 44.84 | 800 |
| Jan 24, 2024 | 45.26 | 45.28 | 44.70 | 44.70 | 44.68 | 8,900 |
| Jan 23, 2024 | 44.96 | 45.13 | 44.96 | 45.13 | 45.10 | 400 |
| Jan 22, 2024 | 45.35 | 45.37 | 45.04 | 45.32 | 45.29 | 1,500 |
| Jan 19, 2024 | 44.08 | 44.65 | 44.08 | 44.64 | 44.62 | 7,700 |
| Jan 18, 2024 | 44.04 | 44.27 | 43.83 | 44.26 | 44.24 | 10,700 |
| Jan 17, 2024 | 43.69 | 43.82 | 43.54 | 43.82 | 43.80 | 1,700 |
| Jan 16, 2024 | 44.58 | 44.58 | 44.01 | 44.08 | 44.05 | 600 |
| Jan 12, 2024 | 44.30 | 44.34 | 44.19 | 44.34 | 44.31 | 2,300 |
| Jan 11, 2024 | 43.88 | 44.21 | 43.88 | 44.21 | 44.18 | 90,100 |
| Jan 10, 2024 | 44.09 | 44.38 | 44.09 | 44.38 | 44.36 | 5,200 |
| Jan 09, 2024 | 43.99 | 44.30 | 43.99 | 44.16 | 44.14 | 4,000 |
| Jan 08, 2024 | 44.40 | 44.44 | 44.40 | 44.44 | 44.42 | 600 |
| Jan 05, 2024 | 43.66 | 43.68 | 43.64 | 43.64 | 43.62 | 2,300 |
| Jan 04, 2024 | 43.88 | 43.88 | 43.72 | 43.72 | 43.69 | 700 |
| Jan 03, 2024 | 44.17 | 44.49 | 43.76 | 43.76 | 43.74 | 10,300 |
| Jan 02, 2024 | 45.02 | 45.02 | 44.88 | 44.88 | 44.86 | 800 |
| Dec 29, 2023 | 45.84 | 45.84 | 45.35 | 45.35 | 45.32 | 6,700 |
| Dec 28, 2023 | 46.41 | 46.41 | 45.79 | 45.90 | 45.87 | 28,000 |
| Dec 28, 2023 | 0.007 Dividend | |||||
| Dec 27, 2023 | 46.08 | 46.12 | 46.03 | 46.07 | 46.04 | 9,600 |
| Dec 26, 2023 | 46.16 | 46.18 | 45.80 | 46.08 | 46.05 | 4,800 |
| Dec 26, 2023 | 0.042 Dividend | |||||
| Dec 22, 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 45.46 | 200 |
| Dec 21, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.17 | 200 |
| Dec 20, 2023 | 45.35 | 45.66 | 44.62 | 44.62 | 44.55 | 3,300 |
| Dec 19, 2023 | 45.00 | 45.35 | 45.00 | 45.35 | 45.28 | 3,700 |
| Dec 18, 2023 | 44.69 | 44.76 | 44.68 | 44.68 | 44.61 | 400 |
| Dec 15, 2023 | 45.64 | 45.64 | 44.59 | 44.67 | 44.59 | 6,900 |
| Dec 14, 2023 | 45.25 | 45.25 | 44.79 | 44.95 | 44.88 | 11,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.