Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) Historical Stock Data
41.22 ↑0.16 (0.38%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCOR is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41.20 | 41.22 | ↑$0.02 (0.06%) | 41.16 | 41.24 | 14.86K |
| 2024-07-25 | 41.05 | 41.07 | ↑$0.02 (0.04%) | 41.04 | 41.14 | 24.88K |
| 2024-07-24 | 41.12 | 40.98 | ↓$0.14 (-0.34%) | 40.98 | 41.17 | 13.23K |
| 2024-07-23 | 41.09 | 41.09 | ↑$0.00 (0.01%) | 41.08 | 41.18 | 20.31K |
| 2024-07-22 | 41.17 | 41.11 | ↓$0.06 (-0.15%) | 41.04 | 41.21 | 22.76K |
| 2024-07-19 | 41.12 | 41.14 | ↑$0.01 (0.03%) | 41.09 | 41.16 | 29.52K |
| 2024-07-18 | 41.26 | 41.20 | ↓$0.06 (-0.14%) | 41.19 | 41.31 | 23.53K |
| 2024-07-17 | 41.25 | 41.33 | ↑$0.08 (0.19%) | 41.23 | 41.35 | 27.55K |
| 2024-07-16 | 41.17 | 41.29 | ↑$0.12 (0.29%) | 41.17 | 41.30 | 35.96K |
| 2024-07-15 | 41.16 | 41.13 | ↓$0.03 (-0.06%) | 41.05 | 41.21 | 16.40K |
| 2024-07-12 | 41.18 | 41.24 | ↑$0.06 (0.15%) | 40.84 | 41.24 | 761.03K |
| 2024-07-11 | 41.17 | 41.16 | ↓$0.01 (-0.03%) | 41.15 | 41.24 | 18.88K |
| 2024-07-10 | 40.96 | 40.96 | ↓$0.00 (-0.01%) | 40.81 | 40.97 | 52.79K |
| 2024-07-09 | 40.88 | 40.93 | ↑$0.05 (0.12%) | 40.85 | 40.94 | 32.17K |
| 2024-07-08 | 40.92 | 40.98 | ↑$0.06 (0.15%) | 40.89 | 40.98 | 13.45K |
| 2024-07-05 | 40.85 | 40.95 | ↑$0.10 (0.24%) | 40.78 | 40.97 | 16.09K |
| 2024-07-03 | 40.65 | 40.75 | ↑$0.10 (0.24%) | 40.65 | 40.78 | 15.22K |
| 2024-07-02 | 40.50 | 40.54 | ↑$0.04 (0.10%) | 40.47 | 40.56 | 17.98K |
| 2024-07-01 | 38.82 | 40.44 | ↑$1.62 (4.17%) | 38.82 | 40.54 | 34.63K |
| 2024-06-28 | 41.01 | 40.79 | ↓$0.22 (-0.53%) | 40.79 | 41.01 | 23.47K |
| 2024-06-27 | 40.93 | 40.97 | ↑$0.04 (0.10%) | 40.93 | 41.02 | 28.35K |
| 2024-06-26 | 40.91 | 40.91 | ↑$0.00 (0.00%) | 40.90 | 40.96 | 29.25K |
| 2024-06-25 | 41.07 | 41.09 | ↑$0.03 (0.06%) | 41.04 | 41.11 | 24.41K |
| 2024-06-24 | 41.08 | 41.09 | ↑$0.01 (0.02%) | 41.04 | 41.09 | 30.36K |
| 2024-06-21 | 41.12 | 41.07 | ↓$0.04 (-0.11%) | 41.02 | 41.14 | 26.62K |
| 2024-06-20 | 40.94 | 41.04 | ↑$0.10 (0.24%) | 40.94 | 41.06 | 28.13K |
| 2024-06-18 | 41.04 | 41.12 | ↑$0.08 (0.19%) | 41.00 | 41.13 | 25.14K |
| 2024-06-17 | 40.94 | 40.95 | ↑$0.01 (0.02%) | 40.86 | 40.98 | 38.80K |
| 2024-06-14 | 41.10 | 41.12 | ↑$0.02 (0.06%) | 41.08 | 41.16 | 40.58K |
| 2024-06-13 | 41.06 | 41.00 | ↓$0.06 (-0.15%) | 40.97 | 41.11 | 35.57K |
Create an account or log in to view more rows.
$GCOR This stock is the golden ticket.
$GCOR go time
$GCOR now is the time to slap that ask!!!
$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.