Goldman Sachs Dynamic California Municipal Income ETF (GCAL)
NYSEARCA: GCAL · Real-Time Price · USD
50.14
+0.03 (0.05%)
At close: Apr 1, 2025, 9:50 AM
50.08
-0.06 (-0.12%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.09 | 50.14 | 50.09 | 50.14 | 50.14 | 0.05% | 100 |
| Mar 31, 2025 | 50.07 | 50.12 | 50.07 | 50.12 | 49.97 | 0.10% | 461 |
| Mar 28, 2025 | 49.98 | 50.50 | 49.98 | 50.07 | 49.93 | 0.40% | 6,775 |
| Mar 27, 2025 | 49.92 | 49.93 | 49.87 | 49.87 | 49.73 | -0.28% | 1,271 |
| Mar 26, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.87 | -0.38% | 5 |
| Mar 25, 2025 | 50.28 | 50.28 | 50.20 | 50.20 | 50.06 | -0.16% | 150 |
| Mar 24, 2025 | 50.30 | 50.30 | 50.24 | 50.28 | 50.14 | -0.12% | 2,384 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.20 | -0.18% | 1,250 |
| Mar 20, 2025 | 50.50 | 50.50 | 50.43 | 50.43 | 50.29 | 0.12% | 1,250 |
| Mar 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.23 | -0.04% | 400 |
| Mar 18, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.25 | 0.13% | 400 |
| Mar 17, 2025 | 50.36 | 50.36 | 50.32 | 50.32 | 50.18 | 0.08% | 435 |
| Mar 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.14 | -0.03% | 58 |
| Mar 13, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.16 | -0.10% | 152 |
| Mar 12, 2025 | 50.64 | 50.64 | 50.35 | 50.35 | 50.21 | -0.61% | 1,449 |
| Mar 11, 2025 | 50.60 | 50.66 | 50.60 | 50.66 | 50.51 | -0.04% | 1,704 |
| Mar 10, 2025 | 50.69 | 50.74 | 50.68 | 50.68 | 50.53 | 0.24% | 5,281 |
| Mar 7, 2025 | 50.65 | 50.65 | 50.56 | 50.56 | 50.41 | -0.10% | 1,027 |
| Mar 6, 2025 | 50.70 | 50.70 | 50.61 | 50.61 | 50.47 | -0.16% | 1,000 |
| Mar 5, 2025 | 50.66 | 50.69 | 50.66 | 50.69 | 50.54 | -0.01% | 449 |
| Mar 4, 2025 | 50.86 | 50.87 | 50.69 | 50.69 | 50.55 | -0.36% | 1,702 |
| Mar 3, 2025 | 50.82 | 50.87 | 50.82 | 50.87 | 50.73 | -0.13% | 242 |
| Feb 28, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.70 | 0.21% | - |
| Feb 27, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.59 | -0.09% | 2,157 |
| Feb 26, 2025 | 50.95 | 50.96 | 50.88 | 50.88 | 50.63 | - | 2,157 |
| Feb 25, 2025 | 50.83 | 50.88 | 50.83 | 50.88 | 50.63 | 0.36% | 351 |
| Feb 24, 2025 | 50.70 | 50.71 | 50.70 | 50.70 | 50.45 | 0.03% | 2,520 |
| Feb 21, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.44 | 0.28% | 1,039 |
| Feb 20, 2025 | 50.46 | 50.56 | 50.46 | 50.54 | 50.29 | 0.25% | 1,039 |
| Feb 19, 2025 | 50.35 | 50.41 | 50.35 | 50.41 | 50.17 | 0.20% | 293 |
| Feb 18, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.07 | -0.32% | 169 |
| Feb 14, 2025 | 50.56 | 50.59 | 50.47 | 50.47 | 50.23 | 0.02% | 19,696 |
| Feb 13, 2025 | 50.36 | 50.46 | 50.36 | 50.46 | 50.22 | 0.53% | 153 |
| Feb 12, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.95 | -0.57% | 4 |
| Feb 11, 2025 | 50.87 | 50.87 | 50.48 | 50.49 | 50.24 | 0.01% | 4,761 |
| Feb 10, 2025 | 50.55 | 50.56 | 50.48 | 50.48 | 50.24 | -0.11% | 3,539 |
| Feb 7, 2025 | 50.49 | 50.56 | 50.49 | 50.54 | 50.29 | -0.11% | 2,046 |
| Feb 6, 2025 | 50.53 | 50.59 | 50.53 | 50.59 | 50.35 | 0.04% | 346 |
| Feb 5, 2025 | 50.48 | 50.60 | 50.48 | 50.57 | 50.33 | 0.30% | 5,141 |
| Feb 4, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.18 | 0.02% | 199 |
| Feb 3, 2025 | 50.44 | 50.44 | 50.41 | 50.41 | 50.16 | - | 302 |
| Jan 31, 2025 | 50.50 | 50.50 | 50.41 | 50.41 | 50.04 | -0.26% | 957 |
| Jan 30, 2025 | 50.49 | 50.54 | 50.49 | 50.54 | 50.16 | 0.22% | 151 |
| Jan 29, 2025 | 50.51 | 50.51 | 50.43 | 50.43 | 50.06 | -0.10% | 1,850 |
| Jan 28, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.11 | -0.12% | 148 |
| Jan 27, 2025 | 50.56 | 50.56 | 50.54 | 50.54 | 50.16 | 0.47% | 1,813 |
| Jan 24, 2025 | 50.20 | 50.30 | 50.20 | 50.30 | 49.93 | 0.09% | 1,509 |
| Jan 23, 2025 | 50.31 | 50.31 | 50.25 | 50.26 | 49.89 | -0.21% | 1,500 |
| Jan 22, 2025 | 50.34 | 50.38 | 50.34 | 50.37 | 49.99 | 0.03% | 472 |
| Jan 21, 2025 | 50.30 | 50.39 | 50.29 | 50.35 | 49.98 | 0.20% | 2,571 |