Goldman Sachs ActiveBeta® U.S. Large Cap Equity ETF (GSLC) Historical Stock Data
82.25 ↑0.95 (1.17%)
As of February 7, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, GSLC is up 0.24% a day on average. There have been 18 days where Goldman Sachs ActiveBeta® U.S. Large Cap Equity ETF closed green and 12 days where GSLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 81.32 | 81.29 | ↓$0.03 (-0.04%) | 81.02 | 81.57 | 298.72K |
| 2023-02-03 | 81.71 | 81.81 | ↑$0.10 (0.12%) | 81.59 | 82.65 | 292.16K |
| 2023-02-02 | 82.32 | 82.67 | ↑$0.35 (0.43%) | 81.99 | 82.91 | 570.50K |
| 2023-02-01 | 80.43 | 81.48 | ↑$1.05 (1.31%) | 79.93 | 82.06 | 653.81K |
| 2023-01-31 | 79.61 | 80.67 | ↑$1.06 (1.33%) | 79.61 | 80.68 | 273.07K |
| 2023-01-30 | 79.92 | 79.51 | ↓$0.41 (-0.51%) | 79.49 | 80.42 | 371.25K |
| 2023-01-27 | 80.20 | 80.48 | ↑$0.28 (0.35%) | 80.15 | 80.94 | 223.77K |
| 2023-01-26 | 80.02 | 80.36 | ↑$0.34 (0.42%) | 79.50 | 80.40 | 276.71K |
| 2023-01-25 | 78.71 | 79.52 | ↑$0.81 (1.03%) | 78.22 | 79.58 | 221.91K |
| 2023-01-24 | 79.22 | 79.45 | ↑$0.23 (0.29%) | 78.97 | 79.63 | 630.37K |
| 2023-01-23 | 78.79 | 79.51 | ↑$0.72 (0.91%) | 78.68 | 79.91 | 305.24K |
| 2023-01-20 | 77.53 | 78.59 | ↑$1.06 (1.37%) | 77.19 | 78.65 | 285.35K |
| 2023-01-19 | 77.37 | 77.22 | ↓$0.15 (-0.19%) | 77.01 | 77.68 | 281.27K |
| 2023-01-18 | 79.28 | 77.79 | ↓$1.49 (-1.88%) | 77.77 | 79.49 | 338.56K |
| 2023-01-17 | 79.06 | 78.98 | ↓$0.08 (-0.10%) | 78.93 | 79.50 | 290.36K |
| 2023-01-13 | 78.14 | 79.09 | ↑$0.95 (1.22%) | 78.14 | 79.22 | 295.37K |
| 2023-01-12 | 78.87 | 78.81 | ↓$0.06 (-0.08%) | 77.97 | 79.10 | 358.40K |
| 2023-01-11 | 77.90 | 78.62 | ↑$0.72 (0.92%) | 77.87 | 78.65 | 476.46K |
| 2023-01-10 | 76.97 | 77.62 | ↑$0.65 (0.84%) | 76.82 | 77.66 | 247.54K |
| 2023-01-09 | 77.55 | 77.09 | ↓$0.46 (-0.59%) | 77.08 | 78.24 | 356.11K |
| 2023-01-06 | 76.05 | 77.15 | ↑$1.10 (1.45%) | 75.61 | 77.40 | 222.93K |
| 2023-01-05 | 75.87 | 75.47 | ↓$0.40 (-0.53%) | 75.39 | 75.94 | 304.67K |
| 2023-01-04 | 76.18 | 76.34 | ↑$0.16 (0.21%) | 75.70 | 76.75 | 309.78K |
| 2023-01-03 | 76.61 | 75.78 | ↓$0.83 (-1.08%) | 75.28 | 76.81 | 405.64K |
| 2022-12-30 | 75.87 | 76.13 | ↑$0.26 (0.34%) | 75.40 | 76.16 | 423.39K |
| 2022-12-29 | 75.63 | 76.37 | ↑$0.74 (0.98%) | 75.61 | 76.59 | 632.69K |
| 2022-12-28 | 76.05 | 75.12 | ↓$0.93 (-1.22%) | 75.09 | 76.43 | 594.19K |
| 2022-12-27 | 76.26 | 76.08 | ↓$0.18 (-0.24%) | 75.79 | 76.39 | 360.49K |
| 2022-12-23 | 76.09 | 76.65 | ↑$0.56 (0.74%) | 75.77 | 76.69 | 522.95K |
| 2022-12-22 | 76.62 | 76.21 | ↓$0.41 (-0.54%) | 75.10 | 76.62 | 385.09K |
Create an account or log in to view more rows.
$GSLC omg this is bullshit
$GSLC we had no volume for days before the last big rip
$GSLC lol who sold
$GSLC oh my!
$GSLC so tired of this pos let's fly already
$GSLC the time is near
$GSLC we all speculate but nobody knows what going to happen.
$GSLC wtf?
$GSLC Awaiting buy signal..
$GSLC just hold no panic