Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 63.81 | 64.52 | 63.81 | 64.52 | 64.52 | 10,300 |
| May 08, 2024 | 63.45 | 63.89 | 63.45 | 63.89 | 63.89 | 38,000 |
| May 07, 2024 | 63.94 | 64.46 | 63.94 | 64.08 | 64.08 | 29,600 |
| May 06, 2024 | 63.67 | 64.03 | 63.67 | 63.91 | 63.91 | 24,000 |
| May 03, 2024 | 63.70 | 63.70 | 62.96 | 63.17 | 63.17 | 35,600 |
| May 02, 2024 | 62.32 | 62.74 | 61.88 | 62.74 | 62.74 | 168,900 |
| May 01, 2024 | 61.50 | 62.59 | 61.32 | 61.52 | 61.52 | 54,000 |
| Apr 30, 2024 | 62.25 | 62.40 | 61.58 | 61.58 | 61.58 | 40,600 |
| Apr 29, 2024 | 62.50 | 62.95 | 62.50 | 62.68 | 62.68 | 41,100 |
| Apr 26, 2024 | 62.42 | 62.55 | 62.23 | 62.47 | 62.47 | 36,600 |
| Apr 25, 2024 | 61.58 | 62.05 | 61.23 | 61.97 | 61.97 | 19,200 |
| Apr 24, 2024 | 62.47 | 62.50 | 61.93 | 62.33 | 62.33 | 27,200 |
| Apr 23, 2024 | 61.81 | 62.65 | 61.81 | 62.37 | 62.37 | 34,600 |
| Apr 22, 2024 | 61.04 | 61.75 | 60.92 | 61.35 | 61.35 | 17,100 |
| Apr 19, 2024 | 60.23 | 60.95 | 60.23 | 60.84 | 60.84 | 19,200 |
| Apr 18, 2024 | 60.82 | 61.38 | 60.36 | 60.56 | 60.56 | 22,300 |
| Apr 17, 2024 | 61.63 | 61.63 | 60.63 | 60.69 | 60.69 | 14,000 |
| Apr 16, 2024 | 61.20 | 61.38 | 60.75 | 61.28 | 61.28 | 24,900 |
| Apr 15, 2024 | 62.44 | 62.46 | 61.19 | 61.45 | 61.45 | 18,900 |
| Apr 12, 2024 | 62.86 | 62.92 | 61.80 | 62.04 | 62.04 | 18,500 |
| Apr 11, 2024 | 62.78 | 63.25 | 62.47 | 63.11 | 63.11 | 18,900 |
| Apr 10, 2024 | 62.90 | 63.14 | 62.37 | 62.64 | 62.64 | 15,700 |
| Apr 09, 2024 | 64.38 | 64.39 | 63.99 | 64.39 | 64.39 | 19,600 |
| Apr 08, 2024 | 64.25 | 64.50 | 64.10 | 64.34 | 64.34 | 18,700 |
| Apr 05, 2024 | 63.49 | 64.24 | 63.49 | 64.03 | 64.03 | 18,000 |
| Apr 04, 2024 | 64.97 | 65.03 | 63.63 | 63.63 | 63.63 | 91,200 |
| Apr 03, 2024 | 63.58 | 64.44 | 63.58 | 64.31 | 64.31 | 17,500 |
| Apr 02, 2024 | 64.31 | 64.31 | 63.65 | 63.97 | 63.97 | 25,500 |
| Apr 01, 2024 | 65.77 | 65.77 | 63.75 | 65.03 | 65.03 | 38,800 |
| Mar 28, 2024 | 65.38 | 65.84 | 65.38 | 65.55 | 65.55 | 26,200 |
| Mar 27, 2024 | 64.42 | 65.22 | 64.39 | 65.22 | 65.22 | 22,300 |
| Mar 26, 2024 | 64.57 | 64.57 | 63.93 | 63.98 | 63.98 | 19,200 |
| Mar 25, 2024 | 64.19 | 64.49 | 64.11 | 64.11 | 64.11 | 18,600 |
| Mar 22, 2024 | 64.90 | 64.90 | 64.05 | 64.05 | 64.05 | 18,500 |
| Mar 22, 2024 | 0.196 Dividend | |||||
| Mar 21, 2024 | 64.90 | 65.25 | 64.82 | 65.12 | 64.92 | 16,200 |
| Mar 20, 2024 | 62.96 | 64.46 | 62.93 | 64.37 | 64.18 | 25,400 |
| Mar 19, 2024 | 62.60 | 63.24 | 62.47 | 63.11 | 62.92 | 19,000 |
| Mar 18, 2024 | 63.16 | 63.24 | 62.65 | 62.70 | 62.51 | 39,000 |
| Mar 15, 2024 | 62.56 | 63.09 | 62.56 | 62.96 | 62.77 | 30,900 |
| Mar 14, 2024 | 63.03 | 63.21 | 62.47 | 62.81 | 62.62 | 18,300 |
| Mar 13, 2024 | 63.68 | 64.14 | 63.63 | 63.81 | 63.62 | 77,800 |
| Mar 12, 2024 | 63.38 | 63.97 | 63.34 | 63.72 | 63.53 | 14,400 |
| Mar 11, 2024 | 63.57 | 63.85 | 63.55 | 63.72 | 63.53 | 18,500 |
| Mar 08, 2024 | 65.00 | 65.14 | 64.07 | 64.25 | 64.06 | 39,400 |
| Mar 07, 2024 | 64.14 | 64.52 | 64.14 | 64.33 | 64.14 | 69,500 |
| Mar 06, 2024 | 63.98 | 63.98 | 63.56 | 63.81 | 63.62 | 62,700 |
| Mar 05, 2024 | 63.87 | 64.00 | 63.33 | 63.53 | 63.34 | 19,300 |
| Mar 04, 2024 | 64.48 | 64.64 | 63.92 | 63.95 | 63.76 | 20,200 |
| Mar 01, 2024 | 63.64 | 64.16 | 63.33 | 64.02 | 63.83 | 35,800 |
| Feb 29, 2024 | 63.95 | 63.95 | 63.31 | 63.48 | 63.29 | 14,200 |
| Feb 28, 2024 | 63.06 | 63.41 | 63.03 | 63.11 | 62.92 | 11,600 |
| Feb 27, 2024 | 63.47 | 63.62 | 63.31 | 63.48 | 63.29 | 104,200 |
| Feb 26, 2024 | 62.52 | 63.12 | 62.52 | 63.01 | 62.82 | 18,200 |
| Feb 23, 2024 | 62.47 | 62.93 | 62.28 | 62.79 | 62.60 | 25,800 |
| Feb 22, 2024 | 62.45 | 62.57 | 62.06 | 62.52 | 62.33 | 15,700 |
| Feb 21, 2024 | 62.00 | 62.11 | 61.64 | 62.09 | 61.90 | 22,600 |
| Feb 20, 2024 | 62.56 | 62.56 | 62.13 | 62.18 | 61.99 | 39,100 |
| Feb 16, 2024 | 63.48 | 63.73 | 63.16 | 63.26 | 63.07 | 29,200 |
| Feb 15, 2024 | 62.99 | 64.13 | 62.99 | 64.01 | 63.82 | 33,400 |
| Feb 14, 2024 | 62.04 | 62.62 | 61.60 | 62.55 | 62.36 | 25,500 |
| Feb 13, 2024 | 62.21 | 62.21 | 60.77 | 61.12 | 60.94 | 29,100 |
| Feb 12, 2024 | 62.70 | 63.87 | 62.70 | 63.63 | 63.44 | 56,900 |
| Feb 09, 2024 | 62.04 | 62.72 | 61.81 | 62.72 | 62.53 | 39,300 |
| Feb 08, 2024 | 60.86 | 61.77 | 60.75 | 61.77 | 61.58 | 477,600 |
| Feb 07, 2024 | 61.17 | 61.23 | 60.61 | 60.92 | 60.74 | 40,500 |
| Feb 06, 2024 | 60.63 | 61.16 | 60.63 | 61.07 | 60.89 | 18,800 |
| Feb 05, 2024 | 60.59 | 61.07 | 60.20 | 60.77 | 60.59 | 24,200 |
| Feb 02, 2024 | 61.06 | 61.78 | 60.95 | 61.44 | 61.26 | 39,900 |
| Feb 01, 2024 | 61.55 | 61.95 | 60.78 | 61.95 | 61.76 | 20,100 |
| Jan 31, 2024 | 62.31 | 62.72 | 61.10 | 61.19 | 61.01 | 33,500 |
| Jan 30, 2024 | 62.76 | 62.76 | 62.38 | 62.59 | 62.40 | 85,600 |
| Jan 29, 2024 | 61.92 | 62.83 | 61.92 | 62.83 | 62.64 | 32,900 |
| Jan 26, 2024 | 62.43 | 62.43 | 61.85 | 62.08 | 61.89 | 13,100 |
| Jan 25, 2024 | 62.25 | 62.37 | 61.54 | 61.97 | 61.78 | 22,500 |
| Jan 24, 2024 | 62.56 | 62.58 | 61.38 | 61.43 | 61.25 | 45,400 |
| Jan 23, 2024 | 62.52 | 62.71 | 61.70 | 61.90 | 61.71 | 24,300 |
| Jan 22, 2024 | 61.41 | 62.20 | 61.41 | 62.20 | 62.01 | 20,000 |
| Jan 19, 2024 | 60.63 | 60.94 | 60.03 | 60.89 | 60.71 | 94,100 |
| Jan 18, 2024 | 60.20 | 60.40 | 59.62 | 60.40 | 60.22 | 30,500 |
| Jan 17, 2024 | 59.57 | 59.92 | 59.29 | 59.92 | 59.74 | 28,600 |
| Jan 16, 2024 | 60.34 | 60.50 | 59.94 | 60.18 | 60.00 | 48,300 |
| Jan 12, 2024 | 61.48 | 61.73 | 60.63 | 60.84 | 60.66 | 29,700 |
| Jan 11, 2024 | 61.01 | 61.03 | 60.13 | 60.90 | 60.72 | 39,400 |
| Jan 10, 2024 | 61.06 | 61.23 | 60.76 | 61.21 | 61.03 | 141,600 |
| Jan 09, 2024 | 61.14 | 61.23 | 60.74 | 61.13 | 60.95 | 14,600 |
| Jan 08, 2024 | 60.89 | 61.71 | 60.69 | 61.71 | 61.53 | 18,300 |
| Jan 05, 2024 | 60.70 | 61.44 | 60.65 | 60.87 | 60.69 | 27,400 |
| Jan 04, 2024 | 61.18 | 61.58 | 61.03 | 61.03 | 60.85 | 125,600 |
| Jan 03, 2024 | 62.00 | 62.11 | 61.25 | 61.26 | 61.08 | 52,700 |
| Jan 02, 2024 | 62.82 | 63.32 | 62.49 | 62.76 | 62.57 | 98,000 |
| Dec 29, 2023 | 63.82 | 64.03 | 63.12 | 63.12 | 62.93 | 37,200 |
| Dec 28, 2023 | 64.18 | 64.35 | 63.77 | 64.00 | 63.81 | 28,800 |
| Dec 27, 2023 | 64.34 | 64.45 | 63.95 | 64.21 | 64.02 | 14,900 |
| Dec 26, 2023 | 63.51 | 64.32 | 63.47 | 64.20 | 64.01 | 23,400 |
| Dec 22, 2023 | 63.86 | 64.08 | 63.44 | 63.65 | 63.46 | 30,100 |
| Dec 21, 2023 | 63.09 | 63.32 | 62.67 | 63.20 | 63.01 | 39,100 |
| Dec 20, 2023 | 63.19 | 64.13 | 62.38 | 62.41 | 62.22 | 22,000 |
| Dec 19, 2023 | 62.41 | 63.44 | 62.41 | 63.34 | 63.15 | 21,900 |
| Dec 18, 2023 | 62.51 | 62.51 | 62.05 | 62.09 | 61.90 | 35,600 |
| *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.