Goldman Sachs Dynamic California Municipal Income ETF (GCAL)
NYSEARCA: GCAL · Real-Time Price · USD
49.75
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
GCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.87 | 49.88 | 49.75 | 49.75 | 49.75 | 0.01% | 7,025 |
| Aug 14, 2025 | 49.79 | 49.80 | 49.68 | 49.75 | 49.75 | -0.09% | 2,424 |
| Aug 13, 2025 | 49.87 | 49.87 | 49.78 | 49.79 | 49.79 | 0.20% | 1,822 |
| Aug 12, 2025 | 49.82 | 49.82 | 49.69 | 49.69 | 49.69 | -0.21% | 36,617 |
| Aug 11, 2025 | 49.73 | 49.86 | 49.73 | 49.80 | 49.80 | 0.23% | 846 |
| Aug 8, 2025 | 49.74 | 49.78 | 49.66 | 49.68 | 49.68 | -0.17% | 2,990 |
| Aug 7, 2025 | 49.83 | 49.85 | 49.73 | 49.77 | 49.77 | 0.17% | 14,781 |
| Aug 6, 2025 | 49.83 | 49.83 | 49.68 | 49.68 | 49.68 | -0.12% | 1,238 |
| Aug 5, 2025 | 49.86 | 49.86 | 49.74 | 49.74 | 49.74 | -0.10% | 7,497 |
| Aug 4, 2025 | 49.88 | 49.88 | 49.73 | 49.79 | 49.79 | 0.08% | 4,375 |
| Aug 1, 2025 | 49.70 | 49.88 | 49.70 | 49.75 | 49.75 | 0.33% | 35,259 |
| Jul 31, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.53 | 0.16% | 111 |
| Jul 30, 2025 | 49.62 | 49.62 | 49.51 | 49.51 | 49.45 | -0.24% | 2,763 |
| Jul 29, 2025 | 49.56 | 49.68 | 49.56 | 49.63 | 49.57 | 0.32% | 6,395 |
| Jul 28, 2025 | 49.53 | 49.55 | 49.40 | 49.47 | 49.41 | 0.10% | 268,084 |
| Jul 25, 2025 | 49.43 | 49.52 | 49.39 | 49.42 | 49.36 | -0.02% | 257,073 |
| Jul 24, 2025 | 49.39 | 49.49 | 49.39 | 49.43 | 49.37 | - | 5,427 |
| Jul 23, 2025 | 49.36 | 49.45 | 49.36 | 49.43 | 49.37 | -0.02% | 8,472 |
| Jul 22, 2025 | 49.52 | 49.52 | 49.40 | 49.44 | 49.38 | 0.27% | 583 |
| Jul 21, 2025 | 49.43 | 49.44 | 49.30 | 49.30 | 49.24 | 0.02% | 40,481 |
| Jul 18, 2025 | 49.26 | 49.35 | 49.26 | 49.29 | 49.23 | -0.01% | 4,255 |
| Jul 17, 2025 | 49.32 | 49.32 | 49.27 | 49.30 | 49.24 | -0.21% | 1,384,328 |
| Jul 16, 2025 | 49.46 | 49.46 | 49.35 | 49.40 | 49.34 | -0.11% | 12,996 |
| Jul 15, 2025 | 49.48 | 49.48 | 49.46 | 49.46 | 49.40 | -0.16% | 102 |
| Jul 14, 2025 | 49.50 | 49.54 | 49.47 | 49.54 | 49.48 | 0.05% | 200 |
| Jul 11, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.45 | -0.37% | 106 |
| Jul 10, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.64 | -0.05% | - |
| Jul 9, 2025 | 49.62 | 49.72 | 49.62 | 49.72 | 49.66 | 0.20% | 385 |
| Jul 8, 2025 | 49.67 | 49.67 | 49.58 | 49.62 | 49.57 | - | 214 |
| Jul 7, 2025 | 49.57 | 49.62 | 49.57 | 49.62 | 49.56 | 0.04% | 211 |
| Jul 3, 2025 | 49.51 | 49.61 | 49.51 | 49.60 | 49.54 | -0.02% | 1,326 |
| Jul 2, 2025 | 49.51 | 49.61 | 49.51 | 49.61 | 49.56 | -0.07% | 202 |
| Jul 1, 2025 | 49.52 | 49.67 | 49.52 | 49.65 | 49.59 | -0.13% | 1,120 |
| Jun 30, 2025 | 49.78 | 49.90 | 49.71 | 49.71 | 49.52 | 0.12% | 5,588 |
| Jun 27, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.46 | 0.04% | 1,405 |
| Jun 26, 2025 | 49.56 | 49.67 | 49.56 | 49.63 | 49.44 | 0.02% | 1,405 |
| Jun 25, 2025 | 49.67 | 49.67 | 49.56 | 49.62 | 49.43 | -0.05% | 1,505 |
| Jun 24, 2025 | 49.68 | 49.69 | 49.65 | 49.65 | 49.46 | 0.09% | 2,382 |
| Jun 23, 2025 | 49.65 | 49.66 | 49.60 | 49.60 | 49.41 | 0.09% | 1,732 |
| Jun 20, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.37 | 0.07% | 3,630 |
| Jun 18, 2025 | 49.62 | 49.62 | 49.52 | 49.52 | 49.33 | -0.09% | 3,630 |
| Jun 17, 2025 | 49.60 | 49.65 | 49.50 | 49.57 | 49.38 | 0.22% | 22,326 |
| Jun 16, 2025 | 49.54 | 49.60 | 49.38 | 49.46 | 49.27 | 0.02% | 23,238 |
| Jun 13, 2025 | 49.55 | 49.56 | 49.43 | 49.45 | 49.26 | -0.11% | 3,712 |
| Jun 12, 2025 | 49.53 | 49.60 | 49.41 | 49.50 | 49.31 | 0.15% | 10,822 |
| Jun 11, 2025 | 49.48 | 49.48 | 49.43 | 49.43 | 49.24 | -0.07% | 330 |
| Jun 10, 2025 | 49.34 | 49.48 | 49.34 | 49.46 | 49.27 | 0.13% | 1,209 |
| Jun 9, 2025 | 49.52 | 49.52 | 49.32 | 49.40 | 49.21 | 0.34% | 2,621 |
| Jun 6, 2025 | 49.20 | 49.58 | 49.20 | 49.23 | 49.04 | -0.23% | 8,990 |
| Jun 5, 2025 | 49.35 | 49.46 | 49.34 | 49.35 | 49.16 | -0.13% | 492 |