Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) Historical Stock Data
43.90 ↑0.15 (0.34%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, GCOR is up 0.00% a day on average. There have been 18 days where Goldman Sachs Access U.S. Aggregate Bond ETF closed green and 12 days where GCOR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-12 | 43.87 | 43.90 | ↑$0.03 (0.06%) | 43.79 | 43.90 | 30.70K |
2022-08-11 | 44.11 | 43.75 | ↓$0.37 (-0.83%) | 43.72 | 44.11 | 19.02K |
2022-08-10 | 43.98 | 43.93 | ↓$0.05 (-0.11%) | 43.93 | 44.16 | 18.23K |
2022-08-09 | 43.88 | 43.87 | ↓$0.01 (-0.03%) | 43.80 | 43.94 | 15.11K |
2022-08-08 | 43.89 | 43.99 | ↑$0.10 (0.23%) | 43.87 | 44.01 | 31.17K |
2022-08-05 | 43.78 | 43.88 | ↑$0.10 (0.23%) | 43.74 | 43.90 | 20.07K |
2022-08-04 | 44.14 | 44.19 | ↑$0.05 (0.11%) | 44.10 | 44.23 | 23.54K |
2022-08-03 | 43.96 | 44.11 | ↑$0.15 (0.34%) | 43.80 | 44.18 | 50.40K |
2022-08-02 | 44.44 | 44.05 | ↓$0.39 (-0.88%) | 44.02 | 44.44 | 27.69K |
2022-08-01 | 44.20 | 44.36 | ↑$0.15 (0.35%) | 44.20 | 44.40 | 19.70K |
2022-07-29 | 44.26 | 44.26 | ↓$0.00 (0.00%) | 44.26 | 44.52 | 74.82K |
2022-07-28 | 44.27 | 44.32 | ↑$0.05 (0.11%) | 44.23 | 44.40 | 36.66K |
2022-07-27 | 43.98 | 44.00 | ↑$0.02 (0.04%) | 43.96 | 44.09 | 61.66K |
2022-07-26 | 44.02 | 43.93 | ↓$0.09 (-0.20%) | 43.89 | 44.07 | 44.89K |
2022-07-25 | 43.88 | 43.97 | ↑$0.09 (0.21%) | 43.81 | 43.98 | 56.76K |
2022-07-22 | 43.88 | 44.02 | ↑$0.14 (0.32%) | 43.88 | 44.05 | 55.14K |
2022-07-21 | 43.46 | 43.60 | ↑$0.14 (0.32%) | 43.46 | 43.63 | 49.99K |
2022-07-20 | 43.48 | 43.26 | ↓$0.22 (-0.50%) | 43.25 | 43.48 | 52.46K |
2022-07-19 | 43.45 | 43.33 | ↓$0.12 (-0.27%) | 43.32 | 43.47 | 47.52K |
2022-07-18 | 43.42 | 43.44 | ↑$0.02 (0.05%) | 43.32 | 43.52 | 92.79K |
2022-07-15 | 43.36 | 43.45 | ↑$0.09 (0.21%) | 43.35 | 43.57 | 53.60K |
2022-07-14 | 43.30 | 43.48 | ↑$0.18 (0.42%) | 43.20 | 43.52 | 64.89K |
2022-07-13 | 43.23 | 43.51 | ↑$0.28 (0.64%) | 43.22 | 43.58 | 40.63K |
2022-07-12 | 43.42 | 43.38 | ↓$0.04 (-0.09%) | 43.37 | 43.63 | 24.32K |
2022-07-11 | 43.27 | 43.28 | ↑$0.01 (0.02%) | 43.27 | 43.48 | 59.99K |
2022-07-08 | 43.21 | 43.22 | ↑$0.01 (0.02%) | 43.07 | 43.25 | 39.86K |
2022-07-07 | 43.38 | 43.33 | ↓$0.05 (-0.13%) | 43.23 | 43.44 | 20.76K |
2022-07-06 | 43.75 | 43.47 | ↓$0.28 (-0.63%) | 43.42 | 43.76 | 12.80K |
2022-07-05 | 43.64 | 43.62 | ↓$0.02 (-0.05%) | 43.57 | 43.75 | 30.52K |
2022-07-01 | 43.48 | 43.56 | ↑$0.08 (0.18%) | 43.47 | 43.73 | 32.69K |
Create an account or log in to view more rows.
$GCOR buy buy buy!!
$GCOR The United States stock market is going to crash.
$GCOR not good
$GCOR buy more doomers!!!
$GCOR I hate this company.
$GCOR HERE WE GO
$GCOR buying time
added
$GCOR if your selling dont regret it later
$GCOR It’s that TIME!! To Double down!
$GCOR Felling good about next week!!