Goldman Sachs ActiveBeta® U.S. Large Cap Equity ETF (GSLC) Historical Stock Data
99.49 ↓0.56 (-0.56%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSLC is down -0.14% a day on average. There have been 12 days where Goldman Sachs ActiveBeta® U.S. Large Cap Equity ETF closed green and 18 days where GSLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 100.11 | 100.05 | ↓$0.06 (-0.06%) | 99.55 | 100.40 | 247.91K |
| 2024-04-23 | 99.24 | 99.96 | ↑$0.72 (0.73%) | 99.21 | 100.11 | 251.66K |
| 2024-04-22 | 98.57 | 98.87 | ↑$0.30 (0.30%) | 98.13 | 99.45 | 0.99M |
| 2024-04-19 | 98.74 | 98.05 | ↓$0.69 (-0.70%) | 97.82 | 98.97 | 189.98K |
| 2024-04-18 | 99.22 | 98.84 | ↓$0.38 (-0.38%) | 98.63 | 99.70 | 322.91K |
| 2024-04-17 | 99.92 | 98.90 | ↓$1.02 (-1.02%) | 98.72 | 100.04 | 297.66K |
| 2024-04-16 | 99.82 | 99.51 | ↓$0.31 (-0.31%) | 99.26 | 100.02 | 281.46K |
| 2024-04-15 | 101.69 | 99.71 | ↓$1.98 (-1.95%) | 99.56 | 101.81 | 202.38K |
| 2024-04-12 | 101.63 | 100.88 | ↓$0.75 (-0.74%) | 100.65 | 101.85 | 229.08K |
| 2024-04-11 | 101.98 | 102.34 | ↑$0.36 (0.35%) | 101.29 | 102.61 | 222.71K |
| 2024-04-10 | 101.44 | 101.63 | ↑$0.19 (0.19%) | 101.34 | 102.10 | 265.48K |
| 2024-04-09 | 103.03 | 102.76 | ↓$0.27 (-0.26%) | 101.79 | 103.09 | 338.49K |
| 2024-04-08 | 102.85 | 102.66 | ↓$0.19 (-0.18%) | 102.61 | 103.00 | 2.82M |
| 2024-04-05 | 101.93 | 102.72 | ↑$0.79 (0.78%) | 101.89 | 103.07 | 756.35K |
| 2024-04-04 | 103.65 | 101.65 | ↓$2.00 (-1.93%) | 101.63 | 103.76 | 208.49K |
| 2024-04-03 | 102.48 | 102.94 | ↑$0.46 (0.45%) | 102.48 | 103.21 | 2.43M |
| 2024-04-02 | 102.67 | 102.76 | ↑$0.09 (0.09%) | 102.35 | 102.78 | 712.62K |
| 2024-04-01 | 103.96 | 103.51 | ↓$0.45 (-0.43%) | 103.33 | 103.96 | 196.83K |
| 2024-03-28 | 103.74 | 103.79 | ↑$0.05 (0.05%) | 103.72 | 104.03 | 205.71K |
| 2024-03-27 | 103.37 | 103.80 | ↑$0.43 (0.42%) | 103.04 | 103.80 | 223.96K |
| 2024-03-26 | 103.33 | 102.83 | ↓$0.50 (-0.48%) | 102.81 | 103.41 | 334.97K |
| 2024-03-25 | 103.12 | 103.02 | ↓$0.10 (-0.10%) | 103.02 | 103.28 | 216.20K |
| 2024-03-22 | 103.63 | 103.44 | ↓$0.19 (-0.18%) | 103.36 | 103.66 | 231.89K |
| 2024-03-21 | 104.06 | 103.91 | ↓$0.15 (-0.14%) | 103.89 | 104.23 | 216.05K |
| 2024-03-20 | 102.60 | 103.48 | ↑$0.88 (0.86%) | 102.51 | 103.53 | 221.07K |
| 2024-03-19 | 101.72 | 102.59 | ↑$0.87 (0.86%) | 101.67 | 102.63 | 285.86K |
| 2024-03-18 | 102.08 | 101.99 | ↓$0.09 (-0.09%) | 101.87 | 102.43 | 279.01K |
| 2024-03-15 | 101.29 | 101.45 | ↑$0.16 (0.16%) | 101.19 | 101.80 | 219.51K |
| 2024-03-14 | 102.59 | 102.06 | ↓$0.53 (-0.52%) | 101.51 | 102.63 | 184.45K |
| 2024-03-13 | 102.48 | 102.44 | ↓$0.04 (-0.04%) | 102.15 | 102.68 | 184.35K |
Create an account or log in to view more rows.
$GSLC time to make a big run Monday morning. Let's get it! ????????????????????????????
$GSLC I think I like this stock more everyday
$GSLC we need more volume
$GSLC how low can she go
$GSLC whats the news????
$GSLC not worrying
$GSLC take us to the moon
lets goooooo
$GSLC I blocked some bears and I liked it!
$GSLC omg this is bullshit
$GSLC we had no volume for days before the last big rip