Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) Historical Stock Data
40.17 ↓0.04 (-0.10%)
As of April 29, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, GCOR is up 0.06% a day on average. There have been 21 days where Goldman Sachs Access U.S. Aggregate Bond ETF closed green and 9 days where GCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 40.14 | 40.21 | ↑$0.07 (0.17%) | 40.12 | 40.24 | 42.59K |
| 2024-04-26 | 40.09 | 40.11 | ↑$0.02 (0.05%) | 40.05 | 40.14 | 33.86K |
| 2024-04-25 | 39.95 | 40.02 | ↑$0.07 (0.18%) | 39.90 | 40.03 | 36.95K |
| 2024-04-24 | 40.06 | 40.06 | ↑$0.00 (0.01%) | 40.02 | 40.10 | 22.95K |
| 2024-04-23 | 40.11 | 40.20 | ↑$0.09 (0.22%) | 40.11 | 40.34 | 19.41K |
| 2024-04-22 | 40.10 | 40.14 | ↑$0.04 (0.11%) | 40.10 | 40.17 | 23.60K |
| 2024-04-19 | 40.13 | 40.14 | ↑$0.01 (0.02%) | 40.07 | 40.14 | 34.58K |
| 2024-04-18 | 40.16 | 40.11 | ↓$0.05 (-0.11%) | 40.01 | 40.16 | 50.33K |
| 2024-04-17 | 40.08 | 40.23 | ↑$0.15 (0.37%) | 40.03 | 40.23 | 37.14K |
| 2024-04-16 | 39.92 | 39.98 | ↑$0.06 (0.14%) | 39.88 | 40.04 | 45.22K |
| 2024-04-15 | 40.12 | 40.07 | ↓$0.05 (-0.12%) | 40.01 | 40.12 | 32.54K |
| 2024-04-12 | 40.45 | 40.38 | ↓$0.07 (-0.17%) | 40.33 | 40.45 | 32.24K |
| 2024-04-11 | 40.33 | 40.25 | ↓$0.08 (-0.20%) | 40.18 | 40.38 | 63.60K |
| 2024-04-10 | 40.41 | 40.26 | ↓$0.15 (-0.37%) | 40.23 | 40.44 | 47.99K |
| 2024-04-09 | 40.71 | 40.77 | ↑$0.07 (0.16%) | 40.67 | 40.77 | 28.85K |
| 2024-04-08 | 40.58 | 40.58 | ↓$0.00 (-0.01%) | 40.55 | 40.62 | 25.29K |
| 2024-04-05 | 40.65 | 40.61 | ↓$0.04 (-0.10%) | 40.61 | 40.72 | 23.68K |
| 2024-04-04 | 40.82 | 40.86 | ↑$0.04 (0.10%) | 40.41 | 40.86 | 53.08K |
| 2024-04-03 | 40.58 | 40.69 | ↑$0.11 (0.27%) | 39.51 | 40.76 | 42.77K |
| 2024-04-02 | 40.66 | 40.68 | ↑$0.02 (0.05%) | 40.54 | 41.19 | 43.59K |
| 2024-04-01 | 40.87 | 40.72 | ↓$0.15 (-0.37%) | 40.44 | 40.87 | 51.20K |
| 2024-03-28 | 41.13 | 41.15 | ↑$0.02 (0.05%) | 41.11 | 41.24 | 69.09K |
| 2024-03-27 | 41.15 | 41.18 | ↑$0.03 (0.07%) | 41.12 | 41.21 | 31.75K |
| 2024-03-26 | 40.99 | 41.06 | ↑$0.07 (0.17%) | 40.99 | 41.09 | 46.04K |
| 2024-03-25 | 41.03 | 41.09 | ↑$0.06 (0.15%) | 41.00 | 41.10 | 31.42K |
| 2024-03-22 | 41.08 | 41.12 | ↑$0.04 (0.10%) | 41.06 | 41.14 | 25.93K |
| 2024-03-21 | 40.90 | 40.99 | ↑$0.09 (0.22%) | 40.88 | 41.00 | 57.70K |
| 2024-03-20 | 40.80 | 40.98 | ↑$0.18 (0.43%) | 40.52 | 40.98 | 43.61K |
| 2024-03-19 | 40.75 | 40.89 | ↑$0.14 (0.34%) | 40.56 | 40.89 | 20.40K |
| 2024-03-18 | 40.75 | 40.69 | ↓$0.06 (-0.16%) | 40.69 | 40.85 | 27.16K |
Create an account or log in to view more rows.
$GCOR back to business
$GCOR power hour will be fucking crazy
$GCOR hello
please hold.
$GCOR hows short doing? Keep short pls
we need your money.
$GCOR HERE WE GO
$GCOR 50% chance this will go up or down. I am a professional guys.
$GCOR already bouncing back.
$GCOR dont be a POS today
$GCOR strong move here
$GCOR watch this fly!!!!