Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	40.90	40.91	40.85	40.88	40.88	0.15%	28,606
Jul 17, 2025	40.83	40.87	40.78	40.82	40.82	0.05%	35,150
Jul 16, 2025	40.79	40.85	40.71	40.80	40.80	0.16%	98,476
Jul 15, 2025	40.85	40.86	40.72	40.74	40.74	-0.32%	93,070
Jul 14, 2025	40.86	40.90	40.83	40.87	40.87	-0.02%	72,404
Jul 11, 2025	40.92	40.92	40.86	40.88	40.88	-0.39%	87,306
Jul 10, 2025	41.02	41.05	40.97	41.04	41.04	0.01%	50,669
Jul 9, 2025	40.93	41.04	40.93	41.03	41.03	0.39%	43,450
Jul 8, 2025	40.94	40.94	40.84	40.87	40.87	-0.12%	28,370
Jul 7, 2025	40.98	40.98	40.90	40.92	40.92	-0.29%	72,836
Jul 3, 2025	41.06	41.09	41.02	41.04	41.04	-0.22%	64,568
Jul 2, 2025	41.07	41.14	41.07	41.13	41.13	-0.12%	61,951
Jul 1, 2025	41.22	41.22	41.13	41.18	41.18	-0.39%	45,989
Jun 30, 2025	41.27	41.36	41.25	41.34	41.20	0.36%	51,925
Jun 27, 2025	41.21	41.29	41.18	41.19	41.05	-0.24%	69,669
Jun 26, 2025	41.21	41.29	41.18	41.29	41.15	0.29%	58,567
Jun 25, 2025	41.09	41.17	41.07	41.17	41.03	0.02%	79,190
Jun 24, 2025	40.99	41.19	40.99	41.16	41.02	0.34%	127,361
Jun 23, 2025	41.01	41.11	41.01	41.02	40.88	0.20%	88,713
Jun 20, 2025	40.87	41.05	40.84	40.94	40.80	0.05%	134,949
Jun 18, 2025	40.95	41.01	40.84	40.92	40.78	0.07%	76,932
Jun 17, 2025	40.92	40.92	40.81	40.89	40.75	0.37%	50,351
Jun 16, 2025	40.79	40.91	40.74	40.74	40.60	-0.20%	71,057
Jun 13, 2025	40.93	40.93	40.76	40.82	40.68	-0.37%	51,149
Jun 12, 2025	40.99	41.01	40.90	40.97	40.83	0.34%	28,905
Jun 11, 2025	40.78	40.87	40.74	40.83	40.69	0.32%	43,450
Jun 10, 2025	40.78	40.78	40.66	40.70	40.56	0.25%	74,000
Jun 9, 2025	40.55	40.67	40.55	40.60	40.46	-	23,310
Jun 6, 2025	40.65	40.66	40.56	40.60	40.46	-0.49%	65,237
Jun 5, 2025	40.93	40.93	40.75	40.80	40.66	-0.15%	103,544
Jun 4, 2025	40.79	40.91	40.73	40.86	40.72	0.54%	96,526
Jun 3, 2025	40.73	40.73	40.58	40.64	40.50	-0.12%	64,268
Jun 2, 2025	40.65	40.81	40.59	40.69	40.55	-0.43%	100,852
May 30, 2025	40.82	40.88	40.81	40.87	40.59	0.16%	128,346
May 29, 2025	40.77	40.85	40.74	40.80	40.53	0.32%	67,362
May 28, 2025	40.70	40.70	40.61	40.67	40.40	-0.07%	66,275
May 27, 2025	40.62	40.77	40.62	40.70	40.43	0.27%	98,760
May 23, 2025	40.49	40.59	40.49	40.59	40.32	0.25%	42,403
May 22, 2025	40.46	40.50	40.34	40.49	40.22	0.25%	97,172
May 21, 2025	40.53	40.56	40.36	40.39	40.12	-0.71%	39,187
May 20, 2025	40.66	40.70	40.59	40.68	40.41	-0.07%	47,512
May 19, 2025	40.54	40.72	40.54	40.71	40.44	0.02%	44,547
May 16, 2025	40.77	40.81	40.70	40.70	40.43	0.05%	41,606
May 15, 2025	40.64	40.72	40.55	40.68	40.41	0.53%	81,969
May 14, 2025	40.59	40.61	40.46	40.47	40.20	-0.38%	34,425
May 13, 2025	40.72	40.72	40.56	40.62	40.35	-0.07%	33,035
May 12, 2025	40.67	40.73	40.63	40.65	40.38	-0.34%	43,147
May 9, 2025	40.80	40.87	40.77	40.79	40.52	0.17%	39,278
May 8, 2025	40.93	40.97	40.72	40.72	40.45	-0.59%	93,725
May 7, 2025	40.94	41.00	40.90	40.96	40.69	0.24%	41,494

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.