Skip to main content

GS Activebeta U.S. Small Cap Equity ETF (NY: GSSC )

70.22 +1.62 (+2.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.64 36.64 36.12 36.58 51,336 +0.19(+0.53%)
Dec 28, 2018 36.33 36.88 36.09 36.39 62,283 +0.44(+1.23%)
Dec 27, 2018 35.75 35.95 31.85 35.95 104,445 -0.12(-0.32%)
Dec 26, 2018 34.60 36.09 34.54 36.06 20,540 +1.47(+4.26%)
Dec 24, 2018 34.81 35.09 34.59 34.59 12,435 -0.61(-1.72%)
Dec 21, 2018 36.35 36.35 35.19 35.20 25,832 -0.77(-2.15%)
Dec 20, 2018 36.46 36.46 35.60 35.97 246,130 -0.54(-1.49%)
Dec 19, 2018 37.44 37.70 36.35 36.51 41,874 -0.81(-2.17%)
Dec 18, 2018 37.70 37.79 37.19 37.32 49,251 +0.13(+0.34%)
Dec 17, 2018 37.81 38.23 37.16 37.19 98,483 -0.85(-2.23%)
Dec 14, 2018 38.51 38.65 37.92 38.04 18,786 -0.58(-1.50%)
Dec 13, 2018 39.27 39.27 38.51 38.62 11,373 -0.51(-1.30%)
Dec 12, 2018 39.07 39.55 39.07 39.13 5,486 +0.26(+0.68%)
Dec 11, 2018 39.34 39.34 38.48 38.87 12,807 +0.12(+0.31%)
Dec 10, 2018 39.04 39.04 38.33 38.75 18,824 -0.21(-0.53%)
Dec 07, 2018 39.83 39.83 38.78 38.95 6,618 -0.66(-1.66%)
Dec 06, 2018 39.10 39.70 38.89 39.61 29,493 -0.08(-0.21%)
Dec 04, 2018 41.02 41.02 39.69 39.69 15,477 -1.70(-4.10%)
Dec 03, 2018 41.73 41.73 41.21 41.39 4,039 +0.30(+0.73%)
Nov 30, 2018 40.87 41.09 40.87 41.09 42,057 +0.12(+0.30%)
Nov 29, 2018 40.72 41.13 40.66 40.97 1,383 -0.07(-0.18%)
Nov 28, 2018 40.27 41.05 40.02 41.04 6,259 +0.90(+2.25%)
Nov 27, 2018 40.22 40.32 40.06 40.14 5,103 -0.22(-0.54%)
Nov 26, 2018 40.52 40.59 40.22 40.36 6,958 +0.16(+0.39%)
Nov 23, 2018 39.92 40.20 39.83 40.20 5,230 +0.18(+0.46%)
Nov 21, 2018 40.02 40.02 40.02 0 +0.33(+0.83%)
Nov 20, 2018 40.10 40.20 39.60 39.69 50,980 -0.60(-1.49%)
Nov 19, 2018 40.70 40.76 40.27 40.29 54,500 -0.65(-1.58%)
Nov 16, 2018 40.59 40.95 40.59 40.94 2,561 +0.10(+0.24%)
Nov 15, 2018 40.34 40.93 40.10 40.84 6,411 +0.38(+0.94%)
Nov 14, 2018 41.07 41.15 40.46 40.46 6,044 -0.34(-0.83%)
Nov 13, 2018 41.10 41.27 40.80 40.80 4,528 -0.25(-0.61%)
Nov 12, 2018 41.56 41.56 40.91 41.05 7,318 -0.52(-1.25%)
Nov 09, 2018 41.81 41.84 41.34 41.57 3,309 -0.72(-1.71%)
Nov 08, 2018 42.23 42.40 42.16 42.29 2,442 -0.01(-0.01%)
Nov 07, 2018 42.00 42.29 41.83 42.29 764 +0.53(+1.27%)
Nov 06, 2018 41.63 41.77 41.47 41.76 3,752 +0.23(+0.55%)
Nov 05, 2018 41.70 41.70 41.26 41.53 2,615 +0.11(+0.26%)
Nov 02, 2018 41.63 41.70 41.34 41.43 4,483 -0.03(-0.07%)
Nov 01, 2018 41.01 41.45 41.01 41.45 1,986 +0.56(+1.37%)
Oct 31, 2018 41.10 41.10 40.89 40.89 1,731 +0.32(+0.78%)
Oct 30, 2018 40.22 40.57 40.09 40.57 3,298 +0.72(+1.81%)
Oct 29, 2018 40.41 40.71 39.70 39.85 3,540 +0.03(+0.07%)
Oct 26, 2018 39.82 40.14 39.36 39.82 4,696 -0.51(-1.25%)
Oct 25, 2018 39.81 40.33 39.81 40.33 5,899 +0.39(+0.97%)
Oct 24, 2018 40.80 40.87 39.94 39.94 3,484 -0.80(-1.96%)
Oct 23, 2018 40.67 40.74 40.24 40.74 1,517 -0.52(-1.27%)
Oct 22, 2018 41.27 41.30 41.13 41.27 2,565 +0.11(+0.27%)
Oct 19, 2018 41.63 41.82 41.14 41.15 6,831 -0.57(-1.36%)
Oct 18, 2018 42.34 42.34 41.62 41.72 2,744 -0.69(-1.64%)
Oct 17, 2018 42.26 42.42 42.16 42.42 2,727 -0.24(-0.56%)
Oct 16, 2018 41.91 42.68 41.73 42.65 5,174 +1.07(+2.56%)
Oct 15, 2018 41.28 41.65 41.14 41.59 8,377 +0.29(+0.71%)
Oct 12, 2018 41.87 41.87 40.95 41.30 23,910 -0.23(-0.56%)
Oct 11, 2018 41.91 42.24 41.44 41.53 10,412 -0.83(-1.95%)
Oct 10, 2018 42.99 42.99 42.36 42.36 5,549 -1.01(-2.34%)
Oct 09, 2018 43.35 43.46 43.26 43.37 5,680 -0.07(-0.17%)
Oct 08, 2018 43.53 43.53 43.11 43.44 4,504 -0.10(-0.23%)
Oct 05, 2018 43.82 43.82 43.11 43.54 11,741 -0.21(-0.48%)
Oct 04, 2018 44.12 44.14 43.74 43.75 6,416 -0.64(-1.44%)
Oct 03, 2018 44.23 44.55 44.05 44.39 19,383 +0.38(+0.86%)
Oct 02, 2018 44.67 44.67 44.01 44.01 6,174 -0.63(-1.40%)
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.