Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

64.77 +0.55 (+0.86%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.98 40.98 40.56 40.56 6,994 -0.23(-0.55%)
Apr 27, 2018 40.68 40.85 40.68 40.79 2,676 -0.04(-0.10%)
Apr 26, 2018 40.66 40.91 40.66 40.83 5,609 +0.15(+0.36%)
Apr 25, 2018 40.40 40.68 40.40 40.68 1,430 -0.09(-0.21%)
Apr 24, 2018 41.21 41.24 40.64 40.76 2,557 -0.20(-0.49%)
Apr 23, 2018 41.05 41.14 40.82 40.96 4,905 +0.02(+0.05%)
Apr 20, 2018 41.08 41.16 40.95 40.95 1,875 -0.31(-0.74%)
Apr 19, 2018 41.44 41.44 41.14 41.25 2,133 -0.30(-0.73%)
Apr 18, 2018 41.48 41.56 41.39 41.56 1,268 +0.18(+0.44%)
Apr 17, 2018 41.21 41.46 41.19 41.37 4,804 +0.34(+0.84%)
Apr 16, 2018 40.77 41.07 40.77 41.03 15,418 +0.43(+1.05%)
Apr 13, 2018 40.74 40.74 40.48 40.60 7,170 -0.10(-0.25%)
Apr 12, 2018 40.62 40.79 40.62 40.70 3,484 +0.31(+0.77%)
Apr 11, 2018 40.39 40.54 40.32 40.39 3,150 -0.08(-0.19%)
Apr 10, 2018 40.11 40.47 40.11 40.47 19,245 +0.42(+1.05%)
Apr 09, 2018 40.22 40.22 39.91 40.05 3,188 +0.49(+1.23%)
Apr 06, 2018 40.06 40.20 39.56 39.56 4,096 -0.91(-2.24%)
Apr 05, 2018 40.63 40.63 40.38 40.47 3,248 +0.27(+0.68%)
Apr 04, 2018 39.77 40.20 39.66 40.20 2,515 +0.54(+1.37%)
Apr 03, 2018 39.55 39.66 39.40 39.66 5,792 +0.32(+0.81%)
Apr 02, 2018 39.57 39.70 39.07 39.34 4,489 -0.73(-1.82%)
Mar 29, 2018 40.07 40.07 40.07 0 +0.16(+0.40%)
Mar 28, 2018 39.91 39.91 39.91 39.91 937 -0.18(-0.44%)
Mar 27, 2018 40.30 40.30 40.06 40.08 1,135 +0.01(+0.03%)
Mar 26, 2018 39.80 40.07 39.57 40.07 3,665 +0.16(+0.40%)
Mar 23, 2018 40.31 40.33 39.91 39.91 9,111 -0.75(-1.84%)
Mar 22, 2018 40.80 40.80 40.63 40.66 1,816 -0.51(-1.24%)
Mar 21, 2018 41.13 41.17 41.13 41.17 600 +0.14(+0.34%)
Mar 20, 2018 41.19 41.19 40.95 41.03 3,497 -0.05(-0.11%)
Mar 19, 2018 40.96 41.10 40.58 41.08 2,671 -0.31(-0.76%)
Mar 16, 2018 41.13 41.39 41.00 41.39 2,872 +0.45(+1.10%)
Mar 15, 2018 41.11 41.11 40.92 40.94 1,082 -0.20(-0.47%)
Mar 14, 2018 41.67 41.67 41.11 41.14 1,258 -0.29(-0.70%)
Mar 13, 2018 41.73 41.73 41.28 41.43 4,795 -0.20(-0.49%)
Mar 12, 2018 41.58 41.63 41.52 41.63 1,632 +0.27(+0.65%)
Mar 09, 2018 41.31 41.37 41.28 41.37 2,427 +0.56(+1.38%)
Mar 08, 2018 40.86 40.86 40.69 40.80 60,359 +0.09(+0.23%)
Mar 07, 2018 40.43 40.78 40.43 40.71 1,889 +0.27(+0.67%)
Mar 06, 2018 39.95 40.44 39.95 40.44 13,537 +0.33(+0.83%)
Mar 05, 2018 39.62 40.24 39.62 40.11 6,929 +0.31(+0.77%)
Mar 02, 2018 38.95 39.82 38.95 39.80 7,427 +0.56(+1.44%)
Mar 01, 2018 39.17 39.63 38.87 39.24 9,045 -0.25(-0.63%)
Feb 28, 2018 40.08 40.08 39.49 39.49 2,509 -0.58(-1.46%)
Feb 27, 2018 40.63 40.63 40.07 40.07 1,952 -0.43(-1.05%)
Feb 26, 2018 40.27 40.50 40.19 40.50 7,717 +0.37(+0.92%)
Feb 23, 2018 39.87 40.13 39.87 40.13 4,454 +0.18(+0.44%)
Feb 22, 2018 39.84 39.95 2,145 -0.15(-0.37%)
Feb 21, 2018 39.89 40.26 39.89 40.10 3,387 +0.33(+0.84%)
Feb 20, 2018 39.92 40.04 39.70 39.76 2,876 -0.31(-0.79%)
Feb 16, 2018 40.08 40.08 40.08 0 +0.23(+0.59%)
Feb 15, 2018 39.58 39.84 39.58 39.84 2,564 +0.37(+0.95%)
Feb 14, 2018 39.21 39.47 39.21 39.47 1,034 +0.87(+2.26%)
Feb 13, 2018 38.62 38.67 38.56 38.60 3,586 -0.27(-0.70%)
Feb 12, 2018 38.34 38.87 38.17 38.87 5,761 +0.95(+2.49%)
Feb 09, 2018 38.31 38.31 37.65 37.92 3,879 -0.41(-1.06%)
Feb 08, 2018 38.67 38.67 38.33 38.33 619 -1.00(-2.54%)
Feb 07, 2018 39.14 39.32 38.99 39.33 5,868 +0.32(+0.81%)
Feb 06, 2018 38.41 39.16 38.34 39.01 10,746 -0.45(-1.13%)
Feb 05, 2018 40.05 39.46 39.46 10,502 -0.82(-2.04%)
Feb 02, 2018 40.57 40.57 40.24 40.28 5,419 -0.53(-1.29%)
Feb 01, 2018 40.58 40.81 40.58 40.81 2,548 +0.01(+0.03%)
Jan 31, 2018 41.28 41.28 40.80 40.80 4,121 -0.35(-0.85%)
Jan 30, 2018 41.05 41.27 40.99 41.15 5,652 -0.37(-0.89%)
Jan 29, 2018 41.66 41.70 41.45 41.52 4,304 +0.00(+0.01%)
Jan 26, 2018 41.62 41.62 41.52 41.52 3,481 +0.12(+0.30%)
Jan 25, 2018 41.63 41.63 41.35 41.39 2,094 -0.15(-0.36%)
Jan 24, 2018 41.95 41.95 41.47 41.54 2,200 -0.28(-0.66%)
Jan 23, 2018 41.61 41.82 41.49 41.82 2,768 +0.25(+0.60%)
Jan 22, 2018 41.49 41.63 41.40 41.57 5,724 -0.02(-0.05%)
Jan 19, 2018 41.25 41.59 41.25 41.59 11,037 +0.57(+1.38%)
Jan 18, 2018 41.16 41.21 41.02 41.02 3,561 -0.30(-0.73%)
Jan 17, 2018 41.02 41.39 41.02 41.32 8,800 +0.35(+0.85%)
Jan 16, 2018 41.35 41.71 40.98 40.98 19,337 -0.35(-0.85%)
Jan 12, 2018 41.33 41.33 41.33 0 +0.14(+0.34%)
Jan 11, 2018 40.68 41.21 40.68 41.19 3,542 +0.70(+1.72%)
Jan 10, 2018 40.41 40.50 40.28 40.49 3,547 -0.07(-0.17%)
Jan 09, 2018 40.53 40.62 40.53 40.56 34,273 -0.01(-0.02%)
Jan 08, 2018 40.19 40.57 40.19 40.57 4,569 +0.14(+0.34%)
Jan 05, 2018 40.32 40.47 40.25 40.43 5,927 +0.07(+0.16%)
Jan 04, 2018 40.40 40.40 40.29 40.36 6,632 +0.16(+0.39%)
Jan 03, 2018 40.24 40.29 40.13 40.21 5,586 +0.00(+0.00%)
Jan 02, 2018 40.08 40.21 40.21 14,711 +0.13(+0.33%)
Dec 29, 2017 40.08 40.08 40.08 0 -0.09(-0.22%)
Dec 28, 2017 40.12 40.19 40.10 40.16 3,422 +0.07(+0.18%)
Dec 27, 2017 40.17 40.27 40.09 40.09 3,787 -0.08(-0.21%)
Dec 26, 2017 40.18 40.20 40.13 40.17 4,038 -0.01(-0.02%)
Dec 22, 2017 40.13 40.20 40.13 40.18 3,474 -0.20(-0.50%)
Dec 21, 2017 40.30 40.42 40.27 40.38 7,056 +0.26(+0.65%)
Dec 20, 2017 40.20 40.20 40.12 40.12 17,081 +0.04(+0.09%)
Dec 19, 2017 40.31 40.31 40.09 40.09 2,523 -0.25(-0.62%)
Dec 18, 2017 40.42 40.42 40.31 40.34 2,856 +0.42(+1.06%)
Dec 15, 2017 39.70 39.91 39.70 39.91 2,907 +0.56(+1.43%)
Dec 14, 2017 39.73 39.73 39.26 39.35 8,453 -0.30(-0.77%)
Dec 13, 2017 39.77 39.77 39.66 39.66 2,192 +0.01(+0.02%)
Dec 12, 2017 39.64 39.67 39.64 39.65 684 +0.17(+0.42%)
Dec 11, 2017 39.69 39.48 39.48 2,424 -0.21(-0.53%)
Dec 08, 2017 39.68 39.79 39.65 39.69 4,514 +0.08(+0.21%)
Dec 07, 2017 39.56 39.68 39.56 39.61 1,553 +0.18(+0.47%)
Dec 06, 2017 39.54 39.54 39.42 39.42 1,070 -0.16(-0.40%)
Dec 05, 2017 39.97 39.58 39.58 2,937 -0.42(-1.06%)
Dec 04, 2017 39.86 40.00 40.00 5,267 +0.15(+0.37%)
Dec 01, 2017 40.04 40.14 39.63 39.86 7,717 -0.45(-1.13%)
Nov 30, 2017 40.52 40.52 40.28 40.31 6,168 +0.05(+0.11%)
Nov 29, 2017 40.31 40.31 40.22 40.27 1,884 +0.62(+1.56%)
Nov 28, 2017 39.65 39.73 39.65 39.65 1,221 +0.13(+0.32%)
Nov 27, 2017 39.71 39.71 39.46 39.52 2,988 -0.05(-0.13%)
Nov 24, 2017 39.60 39.60 39.51 39.57 864 -0.03(-0.07%)
Nov 22, 2017 39.70 39.71 39.60 39.60 2,381 +0.12(+0.30%)
Nov 21, 2017 39.48 39.48 39.48 39.48 858 +0.27(+0.68%)
Nov 20, 2017 38.98 39.21 38.97 39.21 1,445 +0.36(+0.92%)
Nov 17, 2017 38.66 38.85 38.66 38.85 889 +0.23(+0.60%)
Nov 16, 2017 38.57 38.73 38.57 38.62 993 +0.35(+0.91%)
Nov 15, 2017 38.08 38.27 38.08 38.27 1,068 +0.06(+0.17%)
Nov 14, 2017 38.27 38.27 38.21 38.21 698 +0.04(+0.10%)
Nov 13, 2017 38.04 38.17 38.04 38.17 1,276 -0.12(-0.33%)
Nov 10, 2017 38.40 38.42 38.30 38.30 1,646 +0.07(+0.18%)
Nov 09, 2017 38.19 38.45 37.94 38.23 16,840 -0.19(-0.50%)
Nov 08, 2017 38.26 38.46 38.21 38.42 9,465 -0.05(-0.12%)
Nov 07, 2017 38.77 38.77 38.47 38.47 1,868 -0.57(-1.46%)
Nov 06, 2017 38.94 39.04 38.87 39.04 1,100 +0.18(+0.45%)
Nov 03, 2017 38.84 38.96 38.83 38.86 4,488 -0.03(-0.08%)
Nov 02, 2017 38.93 39.01 38.79 38.89 2,554 +0.06(+0.15%)
Nov 01, 2017 38.83 38.84 38.83 38.84 1,373 -0.37(-0.94%)
Oct 31, 2017 39.07 39.20 39.07 39.20 6,172 +0.55(+1.43%)
Oct 30, 2017 39.16 39.38 38.65 38.65 1,477 -0.66(-1.67%)
Oct 27, 2017 39.07 39.31 38.99 39.31 2,026 +0.26(+0.66%)
Oct 26, 2017 39.10 39.10 39.02 39.05 1,128 +0.08(+0.21%)
Oct 25, 2017 39.05 39.05 38.71 38.96 8,690 -0.25(-0.64%)
Oct 24, 2017 39.22 39.22 39.22 39.22 380 +0.08(+0.19%)
Oct 23, 2017 39.28 39.28 39.14 39.14 806 +0.07(+0.17%)
Oct 19, 2017 39.07 39.07 39.07 186 -0.10(-0.26%)
Oct 18, 2017 39.07 39.18 39.07 39.18 2,769 +0.06(+0.16%)
Oct 17, 2017 39.19 39.20 39.11 39.11 1,494 +0.03(+0.07%)
Oct 16, 2017 39.25 39.25 39.09 39.09 1,033 -0.11(-0.28%)
Oct 13, 2017 39.21 39.21 39.17 39.19 415 -0.01(-0.02%)
Oct 12, 2017 39.25 39.25 39.20 39.20 419 -0.17(-0.42%)
Oct 11, 2017 39.37 39.37 39.37 39.37 619 +0.16(+0.40%)
Oct 10, 2017 39.27 39.27 39.20 39.21 2,200 +0.08(+0.21%)
Oct 09, 2017 39.27 39.27 39.13 39.13 244 -0.15(-0.37%)
Oct 06, 2017 39.31 39.31 39.28 39.28 1,016 -0.10(-0.26%)
Oct 05, 2017 39.40 39.40 39.37 39.38 687 +0.10(+0.24%)
Oct 04, 2017 39.35 39.39 39.28 39.28 2,680 +0.36(+0.91%)
Oct 02, 2017 38.93 38.93 38.93 0 +0.12(+0.31%)
Sep 29, 2017 38.79 38.81 38.77 38.81 2,621 +0.11(+0.29%)
Sep 28, 2017 38.67 38.73 38.67 38.70 6,128 +0.03(+0.07%)
Sep 27, 2017 38.05 38.71 38.05 38.67 1,504 +0.74(+1.96%)
Sep 26, 2017 37.87 37.92 37.87 37.92 516 +0.40(+1.05%)
Sep 25, 2017 37.60 37.60 37.53 37.53 234 -0.12(-0.31%)
Sep 22, 2017 37.52 37.65 37.52 37.64 3,346 +0.21(+0.57%)
Sep 21, 2017 37.43 37.43 37.43 37.43 134 -0.01(-0.02%)
Sep 20, 2017 37.43 37.50 37.42 37.44 2,123 -0.05(-0.12%)
Sep 19, 2017 37.49 37.49 37.49 37.49 890 +0.57(+1.54%)
Sep 14, 2017 36.92 2 -0.06(-0.17%)
Sep 13, 2017 36.98 36.98 36.98 36.98 195 +0.16(+0.44%)
Sep 12, 2017 36.85 36.85 36.82 36.82 680 +0.15(+0.41%)
Sep 11, 2017 36.67 36.67 36.67 36.67 335 +0.41(+1.14%)
Sep 07, 2017 36.26 164 -0.18(-0.49%)
Sep 06, 2017 36.33 36.43 36.31 36.43 348 +0.11(+0.29%)
Sep 05, 2017 36.32 36.33 36.32 36.33 240 +0.55(+1.54%)
Aug 29, 2017 35.78 35.78 35.78 0 -0.06(-0.18%)
Aug 28, 2017 35.84 35.84 35.84 35.84 185 +0.69(+1.96%)
Aug 18, 2017 35.15 67 -0.49(-1.37%)
Aug 17, 2017 35.93 35.93 35.64 35.64 457 -0.49(-1.35%)
Aug 15, 2017 36.13 2 +0.01(+0.02%)
Aug 14, 2017 36.13 36.13 36.12 36.12 434 +0.37(+1.03%)
Aug 10, 2017 35.75 35.75 35.75 0 -0.33(-0.91%)
Aug 09, 2017 36.25 36.27 36.08 36.08 900 -0.69(-1.89%)
Aug 08, 2017 36.80 36.80 36.78 36.78 252 +0.21(+0.57%)
Aug 07, 2017 36.57 36.57 36.57 36.57 220 +0.00(+0.01%)
Aug 04, 2017 36.62 36.62 36.57 36.57 402 +0.06(+0.16%)
Aug 03, 2017 36.51 36.51 36.51 36.51 1,183 -0.24(-0.64%)
Aug 02, 2017 36.74 36.74 36.74 36.74 114 -0.23(-0.63%)
Jul 31, 2017 36.98 132 -0.02(-0.06%)
Jul 28, 2017 37.00 37.00 37.00 37.00 140 -0.06(-0.17%)
Jul 27, 2017 37.42 37.42 37.06 37.06 327 -0.28(-0.76%)
Jul 26, 2017 37.32 37.35 37.32 37.35 338 +0.11(+0.30%)
Jul 24, 2017 37.24 101 +0.01(+0.02%)
Jul 21, 2017 37.27 37.27 37.23 37.23 445 -0.17(-0.47%)
Jul 20, 2017 37.50 37.50 37.39 37.40 1,005 +0.01(+0.02%)
Jul 19, 2017 37.35 37.39 37.34 37.39 973 +0.34(+0.92%)
Jul 18, 2017 37.06 37.06 37.06 37.06 697 -0.01(-0.04%)
Jul 12, 2017 37.07 3 +0.19(+0.51%)
Jul 10, 2017 36.88 218 +0.05(+0.14%)
Jul 07, 2017 36.83 36.83 36.83 36.83 542 +0.12(+0.33%)
Jul 06, 2017 36.70 36.71 36.70 36.71 3,054 -0.23(-0.61%)
Jul 05, 2017 37.07 37.07 36.94 36.94 872 -0.05(-0.12%)
Jul 03, 2017 36.98 36.98 36.98 36.98 0 +0.00(+0.00%)
Jun 30, 2017 36.98 36.98 36.98 0 +0.14(+0.37%)
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.