Goldman Sachs Dynamic California Municipal Income ETF (GCAL)
NYSEARCA: GCAL · Real-Time Price · USD
49.38
-0.09 (-0.19%)
May 8, 2025, 4:00 PM - Market closed
GCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.18% | 794 |
| May 7, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.10% | 24 |
| May 6, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.28% | 50 |
| May 5, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.09% | 141 |
| May 2, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.23% | 3 |
| May 1, 2025 | 49.45 | 49.53 | 49.44 | 49.44 | 49.44 | -0.22% | 4,256 |
| Apr 30, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.44 | 0.25% | 4,098 |
| Apr 29, 2025 | 49.29 | 49.43 | 49.25 | 49.43 | 49.32 | -0.01% | 4,098 |
| Apr 28, 2025 | 49.68 | 49.68 | 49.36 | 49.43 | 49.32 | 0.25% | 12,749 |
| Apr 25, 2025 | 49.23 | 49.31 | 49.23 | 49.31 | 49.20 | 0.15% | 377 |
| Apr 24, 2025 | 49.24 | 49.24 | 49.23 | 49.23 | 49.12 | 0.51% | 1,365 |
| Apr 23, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.87 | 0.43% | 5,946 |
| Apr 22, 2025 | 48.92 | 48.92 | 48.67 | 48.77 | 48.66 | -0.01% | 86,808 |
| Apr 21, 2025 | 48.87 | 49.01 | 48.78 | 48.78 | 48.67 | -0.53% | 19,858 |
| Apr 17, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.93 | -0.04% | - |
| Apr 16, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.95 | 0.14% | 2 |
| Apr 15, 2025 | 48.95 | 48.99 | 48.95 | 48.99 | 48.88 | -0.12% | 102 |
| Apr 14, 2025 | 48.81 | 49.09 | 48.81 | 49.05 | 48.94 | 1.13% | 2,764 |
| Apr 11, 2025 | 48.47 | 48.50 | 48.10 | 48.50 | 48.39 | -0.92% | 2,389 |
| Apr 10, 2025 | 49.10 | 49.10 | 48.95 | 48.95 | 48.84 | 0.50% | 216 |
| Apr 9, 2025 | 48.02 | 48.71 | 47.72 | 48.71 | 48.60 | 0.17% | 3,501 |
| Apr 8, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.52 | -1.49% | 2 |
| Apr 7, 2025 | 50.38 | 50.38 | 49.36 | 49.36 | 49.26 | -1.74% | 6,768 |
| Apr 4, 2025 | 50.31 | 50.31 | 50.19 | 50.24 | 50.13 | 0.03% | 1,148 |
| Apr 3, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.11 | 0.41% | 8,802 |
| Apr 2, 2025 | 50.00 | 50.02 | 49.99 | 50.02 | 49.91 | -0.25% | 8,802 |
| Apr 1, 2025 | 50.09 | 50.14 | 50.09 | 50.14 | 50.03 | 0.05% | 100 |
| Mar 31, 2025 | 50.07 | 50.12 | 50.07 | 50.12 | 49.86 | 0.10% | 461 |
| Mar 28, 2025 | 49.98 | 50.50 | 49.98 | 50.07 | 49.82 | 0.40% | 6,775 |
| Mar 27, 2025 | 49.92 | 49.93 | 49.87 | 49.87 | 49.62 | -0.28% | 1,271 |
| Mar 26, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.76 | -0.38% | 5 |
| Mar 25, 2025 | 50.28 | 50.28 | 50.20 | 50.20 | 49.95 | -0.16% | 150 |
| Mar 24, 2025 | 50.30 | 50.30 | 50.24 | 50.28 | 50.03 | -0.12% | 2,384 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.09 | -0.18% | 1,250 |
| Mar 20, 2025 | 50.50 | 50.50 | 50.43 | 50.43 | 50.17 | 0.12% | 1,250 |
| Mar 19, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.12 | -0.04% | 400 |
| Mar 18, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.13 | 0.13% | 400 |
| Mar 17, 2025 | 50.36 | 50.36 | 50.32 | 50.32 | 50.07 | 0.08% | 435 |
| Mar 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.03 | -0.03% | 58 |
| Mar 13, 2025 | 50.29 | 50.30 | 50.29 | 50.30 | 50.05 | -0.10% | 152 |
| Mar 12, 2025 | 50.64 | 50.64 | 50.35 | 50.35 | 50.10 | -0.61% | 1,449 |
| Mar 11, 2025 | 50.60 | 50.66 | 50.60 | 50.66 | 50.40 | -0.04% | 1,704 |
| Mar 10, 2025 | 50.69 | 50.74 | 50.68 | 50.68 | 50.42 | 0.24% | 5,281 |
| Mar 7, 2025 | 50.65 | 50.65 | 50.56 | 50.56 | 50.30 | -0.10% | 1,027 |
| Mar 6, 2025 | 50.70 | 50.70 | 50.61 | 50.61 | 50.35 | -0.16% | 1,000 |
| Mar 5, 2025 | 50.66 | 50.69 | 50.66 | 50.69 | 50.43 | -0.01% | 449 |
| Mar 4, 2025 | 50.86 | 50.87 | 50.69 | 50.69 | 50.44 | -0.36% | 1,702 |
| Mar 3, 2025 | 50.82 | 50.87 | 50.82 | 50.87 | 50.62 | -0.13% | 242 |
| Feb 28, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.58 | 0.21% | - |
| Feb 27, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.48 | -0.09% | 2,157 |