Skip to main content

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

58.66 +0.23 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 57.98 58.84 57.98 58.66 24,791 +0.23(+0.40%)
Dec 01, 2022 58.88 58.96 58.39 58.43 19,337 -0.11(-0.19%)
Nov 30, 2022 57.18 58.54 56.67 58.54 25,998 +1.28(+2.24%)
Nov 29, 2022 57.03 57.50 57.03 57.26 32,141 +0.22(+0.39%)
Nov 28, 2022 57.68 57.75 56.95 57.04 11,834 -1.02(-1.76%)
Nov 25, 2022 58.06 58.27 58.03 58.06 7,414 +0.23(+0.40%)
Nov 23, 2022 57.91 58.08 57.59 57.83 23,189 -0.11(-0.19%)
Nov 22, 2022 57.42 57.94 57.34 57.94 13,997 +0.73(+1.28%)
Nov 21, 2022 57.11 57.29 56.81 57.21 20,021 -0.11(-0.19%)
Nov 18, 2022 57.62 57.65 57.06 57.32 14,561 +0.32(+0.56%)
Nov 17, 2022 56.50 57.00 56.28 57.00 66,166 -0.22(-0.38%)
Nov 16, 2022 57.73 57.73 57.19 57.22 38,232 -0.90(-1.55%)
Nov 15, 2022 58.18 58.60 57.98 58.12 50,683 +0.90(+1.57%)
Nov 14, 2022 57.67 58.17 57.22 57.22 51,229 -0.57(-0.99%)
Nov 11, 2022 57.82 58.43 57.72 57.79 42,655 +0.22(+0.38%)
Nov 10, 2022 56.41 57.63 56.41 57.57 276,994 +3.14(+5.77%)
Nov 09, 2022 55.41 55.91 54.40 54.43 69,554 -1.38(-2.47%)
Nov 08, 2022 56.17 56.53 55.52 55.81 50,727 -0.06(-0.11%)
Nov 07, 2022 55.69 56.02 55.31 55.87 34,849 +0.50(+0.89%)
Nov 04, 2022 55.21 55.72 54.51 55.37 23,630 +0.70(+1.28%)
Nov 03, 2022 54.36 54.99 53.88 54.67 24,172 -0.28(-0.51%)
Nov 02, 2022 56.58 56.77 54.95 54.95 25,436 -1.71(-3.02%)
Nov 01, 2022 56.95 56.95 56.40 56.66 42,573 +0.23(+0.41%)
Oct 31, 2022 56.25 56.72 56.19 56.43 34,369 +0.04(+0.07%)
Oct 28, 2022 55.45 56.52 55.31 56.39 27,106 +1.12(+2.03%)
Oct 27, 2022 55.72 56.10 55.27 55.27 30,001 +0.06(+0.11%)
Oct 26, 2022 55.12 56.08 55.04 55.21 20,277 +0.20(+0.36%)
Oct 25, 2022 54.16 55.17 54.16 55.01 13,412 +1.36(+2.53%)
Oct 24, 2022 53.62 53.81 53.24 53.65 54,315 +0.38(+0.71%)
Oct 21, 2022 52.33 53.48 52.21 53.27 19,486 +1.18(+2.27%)
Oct 20, 2022 53.06 53.31 52.00 52.09 16,626 -0.86(-1.62%)
Oct 19, 2022 53.35 53.43 52.42 52.95 52,941 -0.74(-1.38%)
Oct 18, 2022 54.15 54.26 53.29 53.69 19,632 +0.50(+0.94%)
Oct 17, 2022 52.74 53.19 52.63 53.19 41,127 +1.52(+2.94%)
Oct 14, 2022 53.21 53.47 51.50 51.67 140,965 -1.16(-2.20%)
Oct 13, 2022 50.49 52.98 50.32 52.83 33,697 +1.34(+2.60%)
Oct 12, 2022 51.26 51.67 51.15 51.49 29,734 -0.15(-0.29%)
Oct 11, 2022 51.25 52.22 50.86 51.64 15,335 +0.08(+0.16%)
Oct 10, 2022 51.76 51.98 51.44 51.56 147,588 -0.21(-0.41%)
Oct 07, 2022 52.78 52.78 51.48 51.77 23,777 -1.38(-2.60%)
Oct 06, 2022 53.11 53.72 53.01 53.15 25,865 -0.27(-0.51%)
Oct 05, 2022 53.19 53.55 52.57 53.42 18,907 -0.22(-0.41%)
Oct 04, 2022 52.46 53.66 52.46 53.64 31,700 +1.89(+3.66%)
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.