Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF (GSSC) Historical Stock Data
62.68 ↑0.21 (0.34%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSSC is down -0.04% a day on average. There have been 17 days where Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF closed green and 13 days where GSSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 62.50 | 62.68 | ↑$0.18 (0.29%) | 62.50 | 62.95 | 41.09K |
| 2024-04-26 | 62.42 | 62.47 | ↑$0.05 (0.08%) | 62.25 | 62.54 | 36.60K |
| 2024-04-25 | 61.58 | 61.97 | ↑$0.39 (0.63%) | 61.23 | 62.05 | 19.22K |
| 2024-04-24 | 62.47 | 62.33 | ↓$0.14 (-0.22%) | 61.93 | 62.50 | 27.24K |
| 2024-04-23 | 61.81 | 62.37 | ↑$0.56 (0.91%) | 61.81 | 62.65 | 34.56K |
| 2024-04-22 | 61.04 | 61.35 | ↑$0.31 (0.51%) | 60.92 | 61.75 | 17.13K |
| 2024-04-19 | 60.23 | 60.84 | ↑$0.61 (1.02%) | 60.23 | 60.95 | 19.20K |
| 2024-04-18 | 60.82 | 60.56 | ↓$0.26 (-0.43%) | 60.36 | 61.38 | 22.26K |
| 2024-04-17 | 61.63 | 60.69 | ↓$0.94 (-1.53%) | 60.63 | 61.63 | 14.04K |
| 2024-04-16 | 61.20 | 61.28 | ↑$0.08 (0.13%) | 60.75 | 61.38 | 24.94K |
| 2024-04-15 | 62.44 | 61.45 | ↓$0.99 (-1.59%) | 61.19 | 62.46 | 18.95K |
| 2024-04-12 | 62.86 | 62.04 | ↓$0.82 (-1.30%) | 61.80 | 62.92 | 18.38K |
| 2024-04-11 | 62.78 | 63.11 | ↑$0.33 (0.53%) | 62.47 | 63.25 | 18.91K |
| 2024-04-10 | 62.90 | 62.64 | ↓$0.26 (-0.41%) | 62.37 | 63.14 | 15.75K |
| 2024-04-09 | 64.38 | 64.39 | ↑$0.01 (0.01%) | 63.99 | 64.39 | 19.63K |
| 2024-04-08 | 64.25 | 64.34 | ↑$0.09 (0.14%) | 64.10 | 64.50 | 18.72K |
| 2024-04-05 | 63.49 | 64.03 | ↑$0.54 (0.85%) | 63.49 | 64.24 | 17.95K |
| 2024-04-04 | 64.97 | 63.63 | ↓$1.34 (-2.06%) | 63.63 | 65.03 | 91.18K |
| 2024-04-03 | 63.58 | 64.31 | ↑$0.73 (1.15%) | 63.58 | 64.44 | 17.49K |
| 2024-04-02 | 64.31 | 63.97 | ↓$0.34 (-0.54%) | 63.65 | 64.31 | 25.48K |
| 2024-04-01 | 65.77 | 65.03 | ↓$0.74 (-1.13%) | 63.75 | 65.77 | 38.82K |
| 2024-03-28 | 65.38 | 65.55 | ↑$0.17 (0.26%) | 65.38 | 65.84 | 26.16K |
| 2024-03-27 | 64.42 | 65.22 | ↑$0.80 (1.24%) | 64.39 | 65.22 | 22.28K |
| 2024-03-26 | 64.57 | 63.98 | ↓$0.59 (-0.91%) | 63.93 | 64.57 | 19.18K |
| 2024-03-25 | 64.19 | 64.11 | ↓$0.08 (-0.12%) | 64.11 | 64.49 | 18.57K |
| 2024-03-22 | 64.90 | 64.05 | ↓$0.85 (-1.31%) | 64.05 | 64.90 | 18.54K |
| 2024-03-21 | 64.90 | 65.12 | ↑$0.22 (0.34%) | 64.82 | 65.24 | 16.17K |
| 2024-03-20 | 62.96 | 64.37 | ↑$1.41 (2.24%) | 62.93 | 64.46 | 25.36K |
| 2024-03-19 | 62.61 | 63.11 | ↑$0.51 (0.81%) | 62.47 | 63.24 | 18.97K |
| 2024-03-18 | 63.16 | 62.70 | ↓$0.46 (-0.73%) | 62.65 | 63.24 | 38.97K |
Create an account or log in to view more rows.
$GSSC time to run
$GSSC I’ll be buying more if this dips!
$GSSC Chill out and chill some more. It's all temporary.
$GSSC Free money indeed??
$GSSC hello
please hold.
$GSSC it's true....
$GSSC to the moon!
$GSSC why is this not moving lol
$GSSC Let’s goooo
$GSSC when is the casino going to reopen. I want some money