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

GS Small Cap Core Equity ETF (NY: GSC )

48.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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, 2008 76.33 76.46 75.02 75.35 47,150 -0.70(-0.92%)
Apr 29, 2008 76.69 76.81 75.78 76.05 17,260 -1.73(-2.23%)
Apr 28, 2008 78.12 78.12 77.67 77.78 6,831 +0.70(+0.90%)
Apr 25, 2008 76.67 78.10 76.67 77.09 5,837 +0.46(+0.60%)
Apr 24, 2008 77.42 77.42 75.42 76.63 11,114 -0.92(-1.19%)
Apr 23, 2008 77.27 77.75 76.89 77.55 7,364 -0.18(-0.24%)
Apr 22, 2008 77.19 77.96 77.19 77.73 2,362 +1.03(+1.34%)
Apr 21, 2008 77.05 77.08 76.15 76.71 4,372 +0.11(+0.14%)
Apr 18, 2008 75.86 76.60 75.86 76.60 11,291 +0.31(+0.41%)
Apr 17, 2008 76.52 76.53 76.09 76.29 2,350 -0.04(-0.05%)
Apr 16, 2008 75.92 83.23 68.68 76.33 23,425 +0.99(+1.31%)
Apr 15, 2008 75.20 75.34 75.18 75.34 10,668 +1.16(+1.57%)
Apr 14, 2008 74.04 74.18 74.04 74.18 7,597 +0.75(+1.01%)
Apr 11, 2008 73.42 73.44 73.22 73.43 22,824 -0.43(-0.58%)
Apr 10, 2008 74.29 74.40 73.84 73.86 1,501 -0.14(-0.19%)
Apr 09, 2008 74.56 74.56 74.00 74.00 2,602 +1.33(+1.82%)
Apr 08, 2008 72.90 72.90 72.30 72.67 900 -0.25(-0.34%)
Apr 07, 2008 72.73 73.13 72.73 72.92 4,905 +1.27(+1.77%)
Apr 04, 2008 70.89 71.65 70.84 71.65 7,708 +1.42(+2.02%)
Apr 03, 2008 70.42 70.99 70.23 70.23 11,011 -0.39(-0.55%)
Apr 02, 2008 68.54 70.85 68.54 70.62 13,514 +1.94(+2.82%)
Apr 01, 2008 68.34 69.65 68.34 68.69 4,604 -0.61(-0.88%)
Mar 31, 2008 71.40 71.40 68.99 69.29 10,311 -1.98(-2.77%)
Mar 28, 2008 71.25 71.27 70.91 71.27 1,101 -0.97(-1.34%)
Mar 27, 2008 71.92 72.53 71.82 72.24 1,902 +0.81(+1.13%)
Mar 26, 2008 70.43 71.43 70.43 71.43 2,202 +1.78(+2.55%)
Mar 25, 2008 69.07 69.66 68.60 69.65 3,704 +1.26(+1.84%)
Mar 24, 2008 68.38 69.37 68.25 68.40 67,373 -0.13(-0.19%)
Mar 21, 2008 67.23 68.53 67.22 68.53 4,604 +0.00(+0.00%)
Mar 20, 2008 67.23 68.53 67.22 68.53 4,604 -0.78(-1.13%)
Mar 19, 2008 71.46 71.46 69.30 69.31 1,401 -3.63(-4.98%)
Mar 18, 2008 71.75 72.94 71.61 72.94 4,504 +2.15(+3.03%)
Mar 17, 2008 72.18 72.37 70.00 70.79 27,179 -3.09(-4.19%)
Mar 14, 2008 74.59 74.59 73.65 73.89 1,301 -0.51(-0.69%)
Mar 13, 2008 74.30 74.77 74.06 74.40 31,734 +0.45(+0.61%)
Mar 12, 2008 72.73 73.95 72.69 73.95 11,412 +0.69(+0.94%)
Mar 11, 2008 72.86 73.66 72.53 73.26 20,021 +0.61(+0.84%)
Mar 10, 2008 70.92 72.65 70.84 72.65 4,805 +0.90(+1.26%)
Mar 07, 2008 71.81 71.83 71.11 71.75 4,204 -0.34(-0.48%)
Mar 06, 2008 71.56 72.09 71.56 72.09 1,801 +0.06(+0.08%)
Mar 05, 2008 70.44 72.03 70.42 72.03 10,110 +2.87(+4.15%)
Mar 04, 2008 71.26 71.39 68.92 69.16 4,604 -1.73(-2.44%)
Mar 03, 2008 71.50 71.76 70.89 70.89 3,403 +0.66(+0.94%)
Feb 29, 2008 70.87 70.87 70.22 70.23 14,315 -0.56(-0.79%)
Feb 28, 2008 70.36 70.84 70.13 70.79 12,313 +1.20(+1.72%)
Feb 27, 2008 69.70 70.21 69.41 69.60 144,056 -0.44(-0.63%)
Feb 26, 2008 68.86 70.28 68.57 70.04 29,331 +1.37(+2.00%)
Feb 25, 2008 68.71 68.97 68.10 68.67 11,712 +0.34(+0.50%)
Feb 22, 2008 67.94 68.33 67.68 68.33 14,215 +0.61(+0.90%)
Feb 21, 2008 68.00 68.16 67.32 67.72 14,015 -0.64(-0.94%)
Feb 20, 2008 67.54 68.36 67.41 68.36 11,412 +0.22(+0.32%)
Feb 19, 2008 67.46 68.14 67.46 68.14 23,425 +2.20(+3.34%)
Feb 18, 2008 66.68 66.68 65.78 65.94 0 +0.00(+0.00%)
Feb 15, 2008 66.68 66.68 65.78 65.94 3,804 -0.13(-0.20%)
Feb 14, 2008 65.09 66.07 65.09 66.07 2,102 +1.39(+2.14%)
Feb 13, 2008 64.16 64.68 64.16 64.68 500 +0.12(+0.19%)
Feb 12, 2008 64.92 65.04 64.56 64.56 1,601 -0.47(-0.72%)
Feb 11, 2008 63.94 65.22 63.94 65.03 30,132 +2.81(+4.51%)
Feb 08, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Feb 07, 2008 61.58 62.22 61.58 62.22 17,519 +0.66(+1.07%)
Feb 06, 2008 61.68 61.82 61.50 61.56 4,104 -0.27(-0.44%)
Feb 05, 2008 62.00 62.00 61.83 61.83 7,408 -0.88(-1.41%)
Feb 04, 2008 62.15 62.88 62.15 62.72 6,707 +0.75(+1.20%)
Feb 01, 2008 62.50 62.50 61.84 61.97 3,003 -1.31(-2.07%)
Jan 31, 2008 62.34 63.28 62.34 63.28 3,103 +0.28(+0.45%)
Jan 30, 2008 62.89 63.13 62.89 63.00 7,508 +0.03(+0.06%)
Jan 29, 2008 62.93 63.11 62.77 62.96 4,304 +0.36(+0.57%)
Jan 28, 2008 62.00 62.78 61.62 62.60 67,172 +0.41(+0.66%)
Jan 25, 2008 62.21 62.47 61.89 62.19 34,036 +0.71(+1.15%)
Jan 24, 2008 60.59 61.48 60.51 61.48 48,953 +1.43(+2.38%)
Jan 23, 2008 60.75 60.75 59.85 60.05 42,345 -1.39(-2.26%)
Jan 22, 2008 60.53 61.44 59.98 61.44 80,887 -0.41(-0.66%)
Jan 21, 2008 61.75 61.85 61.75 61.85 0 +0.00(+0.00%)
Jan 18, 2008 61.75 61.85 61.75 61.85 400 +0.32(+0.52%)
Jan 17, 2008 61.81 61.81 61.53 61.53 900 -0.51(-0.82%)
Jan 16, 2008 62.03 62.04 61.33 62.04 7,908 -0.57(-0.91%)
Jan 15, 2008 63.00 63.00 62.59 62.61 9,410 -1.29(-2.02%)
Jan 14, 2008 63.43 63.90 63.15 63.90 5,255 +0.47(+0.75%)
Jan 11, 2008 62.19 63.57 62.19 63.43 3,904 +0.69(+1.09%)
Jan 10, 2008 63.32 63.32 62.58 62.74 21,523 -1.29(-2.01%)
Jan 09, 2008 64.31 65.11 63.89 64.03 19,421 -0.29(-0.45%)
Jan 08, 2008 64.49 64.90 64.32 64.32 4,905 +0.71(+1.11%)
Jan 07, 2008 65.88 65.88 63.24 63.61 17,218 -1.21(-1.86%)
Jan 04, 2008 65.26 65.26 64.43 64.82 28,130 -0.55(-0.84%)
Jan 03, 2008 66.54 66.54 65.23 65.37 9,710 +0.51(+0.79%)
Jan 02, 2008 64.22 65.25 64.22 64.86 6,607 +1.52(+2.40%)
Jan 01, 2008 64.27 64.27 63.04 63.34 3,003 +0.00(+0.00%)
Dec 31, 2007 64.27 64.27 63.04 63.34 3,003 -0.09(-0.15%)
Dec 28, 2007 64.03 64.15 63.43 63.43 6,206 -0.28(-0.45%)
Dec 27, 2007 63.54 63.93 63.43 63.71 4,805 +0.25(+0.40%)
Dec 26, 2007 64.93 64.93 63.32 63.46 6,406 +1.31(+2.11%)
Dec 24, 2007 62.57 62.57 61.93 62.15 11,612 -0.17(-0.27%)
Dec 21, 2007 61.83 62.38 61.83 62.32 3,804 +1.07(+1.75%)
Dec 20, 2007 61.55 61.55 61.25 61.25 2,002 -0.01(-0.02%)
Dec 19, 2007 61.14 61.46 60.91 61.26 49,353 +0.50(+0.82%)
Dec 18, 2007 61.92 61.97 60.60 60.76 37,540 +0.05(+0.08%)
Dec 17, 2007 61.01 61.14 60.71 60.71 5,505 -0.85(-1.38%)
Dec 14, 2007 61.56 61.56 61.56 61.56 100 -0.23(-0.37%)
Dec 13, 2007 62.43 62.43 61.79 61.79 300 -0.16(-0.26%)
Dec 12, 2007 61.08 61.95 61.08 61.95 2,903 +1.39(+2.29%)
Dec 11, 2007 60.19 60.56 60.14 60.56 2,202 +0.30(+0.50%)
Dec 10, 2007 60.26 60.26 60.26 60.26 1,001 +0.22(+0.37%)
Dec 07, 2007 59.98 60.04 59.85 60.04 3,804 +0.25(+0.42%)
Dec 06, 2007 59.23 59.80 59.23 59.80 1,101 +0.59(+1.00%)
Dec 05, 2007 60.15 60.21 59.21 59.21 300 -0.50(-0.84%)
Dec 04, 2007 59.71 59.71 59.71 59.71 400 -0.51(-0.85%)
Dec 03, 2007 59.03 60.28 59.02 60.21 4,705 +0.42(+0.70%)
Nov 30, 2007 60.30 60.30 59.80 59.80 4,504 -0.87(-1.43%)
Nov 29, 2007 60.85 61.40 60.66 60.66 12,213 +0.05(+0.08%)
Nov 28, 2007 62.12 62.12 60.61 60.61 32,835 -1.58(-2.54%)
Nov 27, 2007 62.29 62.37 61.99 62.19 8,208 -1.29(-2.03%)
Nov 26, 2007 63.56 63.85 63.13 63.48 9,410 -0.24(-0.38%)
Nov 23, 2007 63.28 63.72 63.25 63.72 4,705 +0.56(+0.89%)
Nov 21, 2007 63.48 63.52 62.78 63.16 4,805 -0.37(-0.58%)
Nov 20, 2007 62.28 63.54 62.28 63.53 1,801 +1.51(+2.43%)
Nov 19, 2007 61.75 62.03 61.66 62.02 4,805 +0.15(+0.24%)
Nov 16, 2007 61.76 61.90 61.74 61.87 3,804 +0.79(+1.29%)
Nov 15, 2007 61.33 61.45 60.64 61.08 8,008 -0.58(-0.94%)
Nov 14, 2007 61.20 61.81 61.20 61.66 5,706 +1.19(+1.97%)
Nov 13, 2007 60.43 60.49 60.14 60.47 10,211 -1.13(-1.83%)
Nov 12, 2007 61.66 62.08 61.43 61.60 4,404 -1.30(-2.06%)
Nov 09, 2007 62.45 62.90 62.41 62.90 8,509 +0.39(+0.62%)
Nov 08, 2007 63.00 63.02 62.34 62.51 9,610 +0.08(+0.13%)
Nov 07, 2007 63.40 63.40 62.43 62.43 17,018 -0.75(-1.19%)
Nov 06, 2007 62.77 63.18 62.60 63.18 18,319 +1.45(+2.35%)
Nov 05, 2007 61.71 62.40 61.71 61.73 4,604 -0.47(-0.75%)
Nov 02, 2007 62.20 62.20 62.20 62.20 200 +0.57(+0.92%)
Nov 01, 2007 61.88 61.88 61.45 61.63 5,505 -0.46(-0.74%)
Oct 31, 2007 60.94 62.10 60.94 62.09 17,018 +2.11(+3.51%)
Oct 30, 2007 60.99 60.99 59.98 59.98 8,008 -1.61(-2.62%)
Oct 29, 2007 61.13 61.60 61.06 61.60 1,101 +1.00(+1.66%)
Oct 26, 2007 60.39 60.59 60.37 60.59 5,305 +0.96(+1.61%)
Oct 25, 2007 58.91 59.64 58.87 59.64 4,604 +1.08(+1.84%)
Oct 24, 2007 57.74 58.56 57.74 58.56 8,809 +0.77(+1.33%)
Oct 23, 2007 57.70 57.79 57.70 57.79 1,101 -0.40(-0.69%)
Oct 22, 2007 57.94 58.54 57.76 58.19 4,905 -0.49(-0.83%)
Oct 19, 2007 58.94 58.94 58.68 58.68 1,701 -0.25(-0.42%)
Oct 18, 2007 58.70 58.93 58.70 58.93 600 +0.74(+1.27%)
Oct 17, 2007 58.55 58.55 58.15 58.19 6,406 +0.01(+0.02%)
Oct 16, 2007 58.09 58.65 58.09 58.18 2,502 +0.49(+0.85%)
Oct 15, 2007 57.69 57.77 57.58 57.69 5,205 +0.70(+1.23%)
Oct 12, 2007 56.78 56.99 56.75 56.99 1,101 +0.17(+0.30%)
Oct 11, 2007 56.49 56.96 56.43 56.82 11,312 +0.76(+1.35%)
Oct 10, 2007 55.49 56.06 55.42 56.06 2,702 +0.68(+1.23%)
Oct 09, 2007 54.77 55.59 54.77 55.38 51,656 +0.44(+0.80%)
Oct 08, 2007 55.44 55.44 54.91 54.94 7,708 -1.18(-2.10%)
Oct 05, 2007 56.07 56.19 56.06 56.12 4,604 -0.29(-0.51%)
Oct 04, 2007 55.71 56.50 55.71 56.41 14,315 +0.70(+1.26%)
Oct 03, 2007 55.67 55.86 55.59 55.71 6,106 -0.02(-0.04%)
Oct 02, 2007 55.34 55.75 55.34 55.73 5,606 -0.35(-0.62%)
Oct 01, 2007 56.31 56.39 55.88 56.08 10,411 -0.56(-0.99%)
Sep 28, 2007 57.52 57.52 56.64 56.64 2,402 -0.50(-0.87%)
Sep 27, 2007 56.59 57.18 56.54 57.14 6,507 +1.18(+2.11%)
Sep 26, 2007 55.94 55.96 55.22 55.96 1,601 +0.49(+0.88%)
Sep 25, 2007 55.44 55.80 55.34 55.47 8,008 -0.51(-0.91%)
Sep 24, 2007 56.15 56.44 55.98 55.98 3,904 -0.18(-0.32%)
Sep 21, 2007 56.16 56.16 56.16 56.16 100 +0.41(+0.73%)
Sep 20, 2007 55.51 55.89 55.51 55.75 14,916 +0.14(+0.25%)
Sep 19, 2007 55.64 55.72 55.21 55.61 20,822 +0.06(+0.11%)
Sep 18, 2007 55.09 55.55 55.08 55.55 5,806 +1.04(+1.91%)
Sep 17, 2007 54.77 54.77 54.51 54.51 5,005 -0.09(-0.16%)
Sep 14, 2007 54.54 54.62 54.48 54.60 40,443 +0.28(+0.51%)
Sep 13, 2007 54.56 54.65 54.30 54.32 42,546 -0.08(-0.15%)
Sep 12, 2007 54.03 54.55 54.03 54.40 55,460 +0.56(+1.04%)
Sep 11, 2007 53.25 53.84 53.25 53.84 300 +0.49(+0.92%)
Sep 10, 2007 52.65 53.35 52.65 53.35 21,122 +0.73(+1.39%)
Sep 07, 2007 52.87 52.87 52.62 52.62 9,610 +0.39(+0.75%)
Sep 06, 2007 52.23 52.23 52.23 52.23 200 +0.04(+0.08%)
Sep 05, 2007 52.34 52.36 52.19 52.19 1,101 -0.06(-0.11%)
Sep 04, 2007 51.70 52.25 51.70 52.25 1,701 +0.53(+1.02%)
Aug 31, 2007 51.97 51.97 51.69 51.72 50,054 +0.42(+0.82%)
Aug 30, 2007 51.27 51.38 51.27 51.30 1,401 +0.15(+0.29%)
Aug 29, 2007 50.98 51.28 50.84 51.15 23,925 +0.53(+1.05%)
Aug 28, 2007 50.68 50.71 50.42 50.62 3,403 -0.25(-0.49%)
Aug 27, 2007 50.29 50.87 50.29 50.87 5,606 +0.25(+0.49%)
Aug 24, 2007 50.62 50.62 50.62 50.62 500 +0.99(+1.99%)
Aug 23, 2007 49.64 49.64 49.64 49.64 0 +0.00(+0.00%)
Aug 22, 2007 49.48 49.64 49.46 49.64 3,704 +0.08(+0.16%)
Aug 21, 2007 49.56 49.56 49.56 49.56 0 +0.00(+0.00%)
Aug 20, 2007 50.08 50.08 49.56 49.56 1,701 -1.79(-3.48%)
Aug 17, 2007 51.47 51.47 51.00 51.34 1,601 +1.19(+2.37%)
Aug 16, 2007 49.70 50.16 49.56 50.16 2,402 -1.31(-2.54%)
Aug 15, 2007 51.66 51.66 51.46 51.46 105,514 +0.36(+0.70%)
Aug 14, 2007 50.69 51.11 50.69 51.10 4,004 -0.18(-0.35%)
Aug 13, 2007 51.35 51.35 51.28 51.28 3,704 +0.55(+1.08%)
Aug 10, 2007 50.39 50.75 50.39 50.73 23,024 -0.11(-0.22%)
Aug 09, 2007 50.54 50.84 50.54 50.84 88,896 -0.42(-0.82%)
Aug 08, 2007 51.05 51.26 51.05 51.26 10,211 +0.12(+0.23%)
Aug 07, 2007 50.75 51.14 50.75 51.14 6,006 -0.23(-0.45%)
Aug 06, 2007 51.50 51.50 51.37 51.37 300 -1.06(-2.02%)
Aug 03, 2007 52.43 52.85 52.43 52.43 12,813 -0.42(-0.79%)
Aug 02, 2007 53.15 53.24 52.80 52.85 7,307 -0.17(-0.32%)
Aug 01, 2007 53.48 53.64 53.02 53.02 38,541 -0.69(-1.28%)
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.