Goldman Sachs Dynamic California Municipal Income ETF (GCAL)
NYSEARCA: GCAL · Real-Time Price · USD
50.00
-0.33 (-0.66%)
Dec 19, 2024, 3:50 PM EST - Market closed
GCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.39% | 100 |
| Dec 19, 2024 | 50.19 | 50.19 | 50.00 | 50.00 | 50.00 | -0.66% | 10,569 |
| Dec 18, 2024 | 50.43 | 50.43 | 50.33 | 50.33 | 50.33 | -0.32% | 200 |
| Dec 17, 2024 | 50.62 | 50.62 | 50.49 | 50.49 | 50.49 | -0.18% | 552 |
| Dec 16, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.10% | 2 |
| Dec 13, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.34% | 167 |
| Dec 12, 2024 | 50.78 | 50.78 | 50.70 | 50.70 | 50.70 | -0.20% | 1,403 |
| Dec 11, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.23% | 782 |
| Dec 10, 2024 | 50.94 | 50.95 | 50.92 | 50.92 | 50.92 | -0.03% | 1,966 |
| Dec 9, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.08% | 152 |
| Dec 6, 2024 | 50.99 | 50.99 | 50.97 | 50.97 | 50.97 | -0.05% | 3,018 |
| Dec 5, 2024 | 50.96 | 51.00 | 50.96 | 51.00 | 51.00 | -0.01% | 101 |
| Dec 4, 2024 | 50.86 | 51.00 | 50.86 | 51.00 | 51.00 | 0.31% | 150 |
| Dec 3, 2024 | 50.86 | 50.86 | 50.84 | 50.84 | 50.84 | -0.06% | 300 |
| Dec 2, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.10% | - |
| Nov 29, 2024 | 50.91 | 50.92 | 50.88 | 50.92 | 50.79 | 0.16% | 350 |
| Nov 27, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.71 | 0.24% | 4 |
| Nov 26, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.58 | -0.17% | 1 |
| Nov 25, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.67 | 0.41% | 66 |
| Nov 22, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.46 | 0.07% | 601 |
| Nov 21, 2024 | 50.60 | 50.61 | 50.56 | 50.56 | 50.43 | -0.07% | 601 |
| Nov 20, 2024 | 50.59 | 50.60 | 50.59 | 50.59 | 50.46 | -0.04% | 1,690 |
| Nov 19, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.48 | -0.02% | 302 |
| Nov 18, 2024 | 50.57 | 50.62 | 50.57 | 50.62 | 50.49 | 0.26% | 650 |
| Nov 15, 2024 | 50.39 | 50.52 | 50.39 | 50.49 | 50.36 | 0.11% | 5,348 |
| Nov 14, 2024 | 50.53 | 50.54 | 50.43 | 50.43 | 50.30 | 0.02% | 1,003 |
| Nov 13, 2024 | 50.39 | 50.44 | 50.39 | 50.43 | 50.30 | 0.16% | 597 |
| Nov 12, 2024 | 50.43 | 50.43 | 50.35 | 50.35 | 50.22 | -0.12% | 1,647 |
| Nov 11, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.28 | 0.09% | 1 |
| Nov 8, 2024 | 50.33 | 50.36 | 50.33 | 50.36 | 50.23 | 0.38% | 212 |
| Nov 7, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.04 | 0.44% | 3 |
| Nov 6, 2024 | 50.00 | 50.01 | 49.95 | 49.95 | 49.82 | -1.00% | 803 |
| Nov 5, 2024 | 50.39 | 50.50 | 50.39 | 50.45 | 50.32 | -0.02% | 601 |
| Nov 4, 2024 | 50.45 | 50.47 | 50.45 | 50.47 | 50.34 | 0.46% | 100 |
| Nov 1, 2024 | 50.38 | 50.38 | 50.24 | 50.24 | 50.11 | -0.37% | 1,100 |
| Oct 31, 2024 | 50.40 | 50.48 | 50.40 | 50.42 | 50.16 | 0.12% | 955 |
| Oct 30, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.10 | -0.01% | 190 |
| Oct 29, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.10 | -0.11% | - |
| Oct 28, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.16 | 0.04% | - |
| Oct 25, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 50.14 | 0.25% | 1,066 |
| Oct 24, 2024 | 50.18 | 50.30 | 50.18 | 50.28 | 50.02 | -0.03% | 752 |
| Oct 23, 2024 | 50.43 | 50.45 | 50.29 | 50.29 | 50.03 | -0.51% | 5,248 |
| Oct 22, 2024 | 50.69 | 50.74 | 50.55 | 50.55 | 50.29 | -0.32% | 15,660 |
| Oct 21, 2024 | 50.73 | 50.73 | 50.71 | 50.71 | 50.45 | -0.22% | 1,417 |
| Oct 18, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.56 | 0.16% | 14 |
| Oct 17, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.48 | -0.11% | - |
| Oct 16, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.53 | 0.15% | 324 |
| Oct 15, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.46 | 0.19% | 324 |
| Oct 14, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.36 | -0.20% | 179 |
| Oct 11, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.46 | - | 186 |
| Oct 10, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.46 | 0.07% | 296 |
| Oct 9, 2024 | 50.71 | 50.72 | 50.69 | 50.69 | 50.43 | -0.16% | 1,506 |
| Oct 8, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.51 | -0.08% | 436 |
| Oct 7, 2024 | 50.85 | 50.85 | 50.81 | 50.81 | 50.55 | -0.16% | 2,384 |
| Oct 4, 2024 | 50.97 | 50.97 | 50.89 | 50.89 | 50.63 | -0.32% | 4,480 |
| Oct 3, 2024 | 51.03 | 51.06 | 51.03 | 51.06 | 50.79 | 0.01% | 375 |
| Oct 2, 2024 | 51.01 | 51.09 | 51.01 | 51.05 | 50.79 | -0.02% | 2,762 |
| Oct 1, 2024 | 51.04 | 51.07 | 51.04 | 51.06 | 50.80 | -0.09% | 4,127 |
| Sep 30, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.70 | -0.01% | - |
| Sep 27, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.70 | 0.16% | 206 |
| Sep 26, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.62 | 0.06% | 381 |
| Sep 25, 2024 | 51.04 | 51.04 | 51.00 | 51.00 | 50.59 | -0.03% | 578 |
| Sep 24, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.61 | 0.02% | 6 |
| Sep 23, 2024 | 50.98 | 51.01 | 50.98 | 51.01 | 50.60 | -0.05% | 1,006 |
| Sep 20, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.62 | 0.09% | 6 |
| Sep 19, 2024 | 50.98 | 50.99 | 50.98 | 50.99 | 50.58 | -0.08% | 388 |
| Sep 18, 2024 | 51.00 | 51.03 | 51.00 | 51.03 | 50.62 | -0.05% | 375 |
| Sep 17, 2024 | 51.03 | 51.05 | 51.03 | 51.05 | 50.64 | -0.03% | 375 |
| Sep 16, 2024 | 51.04 | 51.07 | 51.04 | 51.07 | 50.66 | 0.09% | 384 |
| Sep 13, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.61 | 0.15% | - |
| Sep 12, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.54 | 0.05% | 1,149 |
| Sep 11, 2024 | 50.93 | 50.95 | 50.92 | 50.92 | 50.51 | -0.06% | 1,149 |
| Sep 10, 2024 | 50.93 | 50.95 | 50.93 | 50.95 | 50.54 | 0.16% | 455 |
| Sep 9, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.46 | 0.12% | 46 |
| Sep 6, 2024 | 50.79 | 50.87 | 50.79 | 50.81 | 50.40 | 0.17% | 2,501 |
| Sep 5, 2024 | 50.75 | 50.75 | 50.73 | 50.73 | 50.32 | 0.02% | 302 |
| Sep 4, 2024 | 50.66 | 50.72 | 50.66 | 50.72 | 50.31 | 0.11% | 1,165 |
| Sep 3, 2024 | 50.64 | 50.66 | 50.64 | 50.66 | 50.25 | -0.11% | 375 |
| Aug 30, 2024 | 50.69 | 50.74 | 50.69 | 50.72 | 50.15 | 0.11% | 7,635 |
| Aug 29, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.10 | -0.12% | 8 |
| Aug 28, 2024 | 50.69 | 50.74 | 50.69 | 50.72 | 50.16 | -0.09% | 915 |
| Aug 27, 2024 | 50.65 | 50.77 | 50.65 | 50.77 | 50.20 | 0.11% | 350 |
| Aug 26, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.15 | -0.02% | 425 |
| Aug 23, 2024 | 50.66 | 50.72 | 50.66 | 50.72 | 50.16 | 0.18% | 1,712 |
| Aug 22, 2024 | 50.61 | 50.63 | 50.61 | 50.63 | 50.07 | -0.05% | 375 |
| Aug 21, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.09 | 0.11% | 1 |
| Aug 20, 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 50.04 | 0.08% | 408 |
| Aug 19, 2024 | 50.53 | 50.56 | 50.53 | 50.56 | 50.00 | -0.14% | 400 |
| Aug 16, 2024 | 50.61 | 50.63 | 50.61 | 50.63 | 50.07 | 0.16% | 356 |
| Aug 15, 2024 | 50.48 | 50.60 | 50.48 | 50.55 | 49.99 | -0.18% | 7,018 |
| Aug 14, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.08 | 0.15% | 100 |
| Aug 13, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.01 | 0.03% | 100 |
| Aug 12, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.99 | 0.04% | 31 |
| Aug 9, 2024 | 50.52 | 50.53 | 50.52 | 50.53 | 49.97 | 0.13% | 356 |
| Aug 8, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 49.91 | -0.27% | 216 |
| Aug 7, 2024 | 50.67 | 50.67 | 50.60 | 50.60 | 50.04 | -0.24% | 1,306 |
| Aug 6, 2024 | 50.70 | 50.72 | 50.70 | 50.72 | 50.16 | -0.29% | 301 |
| Aug 5, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.31 | 0.42% | 627 |
| Aug 2, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.09 | 0.44% | 860 |
| Aug 1, 2024 | 50.40 | 50.44 | 50.40 | 50.44 | 49.88 | 0.29% | 860 |