Skip to main content

GS Activebeta U.S. Small Cap Equity ETF (NY: GSSC )

55.75 +0.63 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 55.48 55.75 55.03 55.12 28,817 -0.74(-1.33%)
Sep 25, 2023 55.23 55.80 55.67 55.86 12,677 +0.39(+0.70%)
Sep 22, 2023 55.59 55.74 55.42 55.47 20,327 -0.07(-0.13%)
Sep 21, 2023 55.95 55.95 55.51 55.54 44,970 -0.71(-1.26%)
Sep 20, 2023 56.87 57.25 56.25 56.25 27,655 -0.42(-0.74%)
Sep 19, 2023 57.03 57.06 56.58 56.67 16,066 -0.16(-0.28%)
Sep 18, 2023 57.10 57.23 56.82 56.83 15,706 -0.25(-0.44%)
Sep 15, 2023 57.49 57.55 56.88 57.08 10,845 -0.64(-1.10%)
Sep 14, 2023 57.66 57.78 57.45 57.72 9,622 +0.81(+1.42%)
Sep 13, 2023 57.37 57.37 56.79 56.91 39,488 -0.34(-0.60%)
Sep 12, 2023 57.20 57.51 57.18 57.25 16,190 +0.04(+0.07%)
Sep 11, 2023 57.63 57.67 57.21 57.21 13,631 +0.05(+0.09%)
Sep 08, 2023 57.36 57.36 57.16 57.16 11,471 -0.11(-0.18%)
Sep 07, 2023 57.60 57.60 57.20 57.26 12,159 -0.56(-0.97%)
Sep 06, 2023 58.13 58.37 57.52 57.82 19,375 -0.27(-0.47%)
Sep 05, 2023 59.12 59.12 58.05 58.10 23,488 -1.35(-2.27%)
Sep 01, 2023 59.15 59.53 59.15 59.44 12,140 +0.71(+1.22%)
Aug 31, 2023 58.90 59.14 58.73 58.73 10,545 -0.06(-0.10%)
Aug 30, 2023 58.54 59.04 58.54 58.79 16,021 +0.23(+0.40%)
Aug 29, 2023 57.98 58.61 57.98 58.56 14,202 +0.59(+1.02%)
Aug 28, 2023 57.74 58.27 57.62 57.97 17,492 +0.55(+0.95%)
Aug 25, 2023 57.44 57.70 56.79 57.42 12,020 +0.11(+0.19%)
Aug 24, 2023 57.72 58.20 57.31 57.31 130,660 -0.54(-0.93%)
Aug 23, 2023 57.49 58.01 57.49 57.85 11,601 +0.47(+0.82%)
Aug 22, 2023 57.55 57.55 57.27 57.38 16,767 -0.16(-0.27%)
Aug 21, 2023 57.71 57.71 57.27 57.53 15,081 -0.17(-0.30%)
Aug 18, 2023 56.88 57.87 56.88 57.71 11,988 +0.28(+0.49%)
Aug 17, 2023 58.15 58.22 57.33 57.43 19,341 -0.59(-1.01%)
Aug 16, 2023 58.75 58.85 58.01 58.01 18,848 -0.59(-1.00%)
Aug 15, 2023 58.91 58.99 58.57 58.60 16,425 -0.74(-1.25%)
Aug 14, 2023 59.33 59.37 58.82 59.34 14,518 -0.12(-0.20%)
Aug 11, 2023 59.09 59.67 59.09 59.46 10,909 +0.04(+0.07%)
Aug 10, 2023 60.09 60.36 59.22 59.42 16,868 -0.21(-0.35%)
Aug 09, 2023 59.74 59.96 59.51 59.63 12,782 -0.47(-0.78%)
Aug 08, 2023 59.78 60.18 59.37 60.10 21,685 -0.48(-0.79%)
Aug 07, 2023 60.37 60.63 60.02 60.58 46,821 +0.42(+0.70%)
Aug 04, 2023 60.24 60.74 60.00 60.16 20,107 -0.11(-0.18%)
Aug 03, 2023 59.91 60.44 59.75 60.27 13,818 +0.08(+0.13%)
Aug 02, 2023 60.31 60.46 60.02 60.19 31,368 -0.61(-1.00%)
Aug 01, 2023 60.75 60.98 60.50 60.80 17,978 -0.36(-0.59%)
Jul 31, 2023 60.67 61.17 60.67 61.16 23,160 +0.51(+0.84%)
Jul 28, 2023 60.57 60.77 60.37 60.65 17,598 +0.66(+1.10%)
Jul 27, 2023 60.96 60.96 59.87 59.99 7,423 -0.59(-0.97%)
Jul 26, 2023 60.55 60.78 60.34 60.58 14,412 +0.40(+0.66%)
Jul 25, 2023 60.27 60.48 60.18 60.18 13,887 +0.13(+0.22%)
Jul 24, 2023 59.81 60.25 59.81 60.05 23,434 +0.42(+0.70%)
Jul 21, 2023 60.46 60.46 59.63 59.63 14,835 -0.25(-0.42%)
Jul 20, 2023 60.30 60.35 59.77 59.88 13,951 -0.49(-0.81%)
Jul 19, 2023 60.54 60.57 60.19 60.37 12,349 +0.18(+0.30%)
Jul 18, 2023 59.37 60.30 59.37 60.19 18,690 +0.92(+1.55%)
Jul 17, 2023 58.85 59.66 58.61 59.27 18,918 +0.45(+0.76%)
Jul 14, 2023 59.30 59.30 58.42 58.82 11,472 -0.34(-0.57%)
Jul 13, 2023 58.84 59.36 58.84 59.16 12,147 +0.35(+0.59%)
Jul 12, 2023 58.93 59.05 58.69 58.81 12,299 +0.58(+0.99%)
Jul 11, 2023 57.84 58.28 57.84 58.24 16,212 +0.50(+0.86%)
Jul 10, 2023 56.76 57.74 56.76 57.74 13,808 +0.79(+1.39%)
Jul 07, 2023 57.91 57.91 56.18 56.94 11,214 +0.65(+1.16%)
Jul 06, 2023 56.45 56.45 55.74 56.29 10,904 -0.96(-1.67%)
Jul 05, 2023 57.83 57.83 57.18 57.25 16,821 -0.66(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.