Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF (GSSC) Historical Stock Data
77.39 ↑0.26 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSSC is up 0.05% a day on average. There have been 16 days where Goldman Sachs ActiveBeta® U.S. Small Cap Equity ETF closed green and 14 days where GSSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 77.18 | 77.39 | ↑$0.21 (0.27%) | 77.11 | 77.45 | 11.62K |
| 2025-12-23 | 77.41 | 77.13 | ↓$0.28 (-0.36%) | 77.08 | 77.41 | 19.35K |
| 2025-12-22 | 77.48 | 77.84 | ↑$0.36 (0.46%) | 77.48 | 78.35 | 48.33K |
| 2025-12-19 | 76.95 | 77.14 | ↑$0.19 (0.25%) | 76.95 | 77.38 | 26.74K |
| 2025-12-18 | 77.23 | 76.91 | ↓$0.32 (-0.42%) | 76.81 | 77.58 | 28.21K |
| 2025-12-17 | 77.23 | 76.35 | ↓$0.88 (-1.13%) | 76.30 | 77.80 | 26.98K |
| 2025-12-16 | 77.02 | 77.14 | ↑$0.12 (0.16%) | 76.71 | 77.40 | 12.07K |
| 2025-12-15 | 78.29 | 77.26 | ↓$1.03 (-1.32%) | 77.26 | 78.29 | 20.72K |
| 2025-12-12 | 78.68 | 77.68 | ↓$1.01 (-1.28%) | 77.65 | 78.68 | 24.34K |
| 2025-12-11 | 77.60 | 78.67 | ↑$1.07 (1.38%) | 77.60 | 78.74 | 57.31K |
| 2025-12-10 | 76.39 | 77.78 | ↑$1.39 (1.82%) | 76.39 | 78.14 | 39.62K |
| 2025-12-09 | 76.06 | 76.60 | ↑$0.54 (0.71%) | 76.06 | 76.86 | 30.15K |
| 2025-12-08 | 76.73 | 76.17 | ↓$0.56 (-0.73%) | 76.13 | 76.73 | 17.90K |
| 2025-12-05 | 76.57 | 76.32 | ↓$0.25 (-0.33%) | 76.14 | 76.74 | 10.92K |
| 2025-12-04 | 76.10 | 76.44 | ↑$0.34 (0.45%) | 75.85 | 76.78 | 23.03K |
| 2025-12-03 | 75.11 | 76.17 | ↑$1.06 (1.41%) | 75.11 | 76.19 | 18.63K |
| 2025-12-02 | 75.22 | 74.87 | ↓$0.35 (-0.47%) | 74.87 | 75.26 | 14.43K |
| 2025-12-01 | 74.73 | 74.89 | ↑$0.16 (0.21%) | 74.73 | 75.47 | 21.88K |
| 2025-11-28 | 75.75 | 75.67 | ↓$0.08 (-0.11%) | 75.36 | 75.75 | 16.67K |
| 2025-11-26 | 75.06 | 75.43 | ↑$0.36 (0.49%) | 75.04 | 75.87 | 22.13K |
| 2025-11-25 | 73.52 | 74.97 | ↑$1.45 (1.97%) | 73.52 | 75.16 | 33.30K |
| 2025-11-24 | 72.57 | 73.31 | ↑$0.74 (1.02%) | 72.46 | 73.41 | 16.64K |
| 2025-11-21 | 70.73 | 72.15 | ↑$1.42 (2.01%) | 70.60 | 72.72 | 149.50K |
| 2025-11-20 | 72.41 | 70.21 | ↓$2.20 (-3.04%) | 70.21 | 72.77 | 27.49K |
| 2025-11-19 | 71.37 | 71.21 | ↓$0.16 (-0.22%) | 71.07 | 72.05 | 24.19K |
| 2025-11-18 | 70.63 | 71.26 | ↑$0.63 (0.89%) | 70.63 | 71.65 | 43.01K |
| 2025-11-17 | 72.47 | 71.06 | ↓$1.41 (-1.94%) | 70.97 | 72.67 | 30.18K |
| 2025-11-14 | 71.63 | 72.61 | ↑$0.98 (1.37%) | 71.63 | 72.94 | 23.09K |
| 2025-11-13 | 74.03 | 72.73 | ↓$1.30 (-1.76%) | 72.48 | 74.12 | 34.88K |
| 2025-11-12 | 74.71 | 74.51 | ↓$0.20 (-0.27%) | 74.51 | 75.15 | 18.80K |
Create an account or log in to view more rows.
$GSSC gonna take my L with this one
$GSSC Holding Strong since January ??????????
$GSSC green shoots
$GSSC wow. The volume is so low today. Unreal
$GSSC finally a pullback
$GSSC check out the one month chart.
Perfect bull flag.
$GSSC Market is down
No worries
$GSSC might get a sell off today
$GSSC hold and buy… go green go!!!
$GSSC we all speculate but nobody knows what going to happen.