Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
NYSEARCA: GCOR · Real-Time Price · USD
41.21
-0.09 (-0.22%)
Oct 25, 2024, 3:59 PM EDT - Market closed
GCOR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 41.09 | 41.34 | 41.09 | 41.30 | 41.30 | 0.35% | 31,720 |
Oct 23, 2024 | 41.13 | 41.28 | 41.10 | 41.15 | 41.15 | -0.21% | 17,098 |
Oct 22, 2024 | 41.29 | 41.37 | 41.21 | 41.24 | 41.24 | -0.07% | 19,026 |
Oct 21, 2024 | 41.38 | 41.46 | 41.27 | 41.27 | 41.27 | -0.63% | 20,312 |
Oct 18, 2024 | 41.63 | 41.65 | 41.53 | 41.53 | 41.53 | 0.07% | 14,847 |
Oct 17, 2024 | 41.61 | 41.62 | 41.50 | 41.50 | 41.50 | -0.43% | 16,689 |
Oct 16, 2024 | 41.70 | 41.82 | 41.68 | 41.68 | 41.68 | 0.07% | 12,524 |
Oct 15, 2024 | 41.63 | 41.74 | 41.62 | 41.65 | 41.65 | 0.46% | 15,724 |
Oct 14, 2024 | 41.49 | 41.52 | 41.34 | 41.46 | 41.46 | -0.31% | 11,602 |
Oct 11, 2024 | 42.42 | 42.42 | 41.48 | 41.59 | 41.59 | 0.07% | 21,531 |
Oct 10, 2024 | 41.50 | 41.61 | 41.46 | 41.56 | 41.56 | 0.05% | 23,038 |
Oct 9, 2024 | 41.61 | 41.66 | 41.51 | 41.54 | 41.54 | -0.26% | 11,161 |
Oct 8, 2024 | 41.57 | 41.69 | 41.55 | 41.65 | 41.65 | 0.12% | 25,753 |
Oct 7, 2024 | 41.61 | 41.77 | 41.57 | 41.60 | 41.60 | -0.50% | 33,191 |
Oct 4, 2024 | 41.79 | 41.88 | 41.74 | 41.81 | 41.81 | -0.65% | 33,541 |
Oct 3, 2024 | 42.09 | 42.23 | 42.05 | 42.09 | 42.09 | -0.27% | 32,171 |
Oct 2, 2024 | 42.20 | 42.26 | 42.12 | 42.20 | 42.20 | -0.33% | 16,847 |
Oct 1, 2024 | 42.26 | 42.39 | 42.16 | 42.34 | 42.34 | -0.38% | 20,555 |
Sep 30, 2024 | 42.48 | 42.55 | 42.38 | 42.50 | 42.26 | -0.02% | 22,363 |
Sep 27, 2024 | 42.42 | 42.59 | 42.42 | 42.51 | 42.27 | 0.19% | 14,923 |
Sep 26, 2024 | 42.44 | 42.48 | 42.35 | 42.43 | 42.19 | -0.07% | 11,522 |
Sep 25, 2024 | 42.44 | 42.50 | 42.40 | 42.46 | 42.22 | -0.16% | 16,595 |
Sep 24, 2024 | 42.65 | 42.65 | 42.47 | 42.53 | 42.29 | 0.09% | 21,048 |
Sep 23, 2024 | 42.45 | 42.59 | 42.43 | 42.49 | 42.25 | -0.26% | 39,777 |
Sep 20, 2024 | 43.73 | 43.73 | 42.45 | 42.60 | 42.36 | 0.69% | 29,873 |
Sep 19, 2024 | 42.48 | 42.59 | 42.31 | 42.31 | 42.07 | -0.70% | 24,499 |
Sep 18, 2024 | 42.58 | 42.75 | 42.55 | 42.61 | 42.37 | -0.23% | 22,706 |
Sep 17, 2024 | 42.35 | 42.79 | 42.35 | 42.71 | 42.47 | - | 12,232 |
Sep 16, 2024 | 42.64 | 42.74 | 42.59 | 42.71 | 42.47 | 0.21% | 30,036 |
Sep 13, 2024 | 42.55 | 42.69 | 42.55 | 42.62 | 42.38 | 0.28% | 24,702 |
Sep 12, 2024 | 42.53 | 42.56 | 42.46 | 42.50 | 42.26 | -0.14% | 14,793 |
Sep 11, 2024 | 42.58 | 42.65 | 42.50 | 42.56 | 42.32 | -0.02% | 20,879 |
Sep 10, 2024 | 42.40 | 42.60 | 42.40 | 42.57 | 42.33 | 0.38% | 15,443 |
Sep 9, 2024 | 42.35 | 42.48 | 42.35 | 42.41 | 42.17 | -0.14% | 27,723 |
Sep 6, 2024 | 42.41 | 42.54 | 42.31 | 42.47 | 42.23 | 0.21% | 36,437 |
Sep 5, 2024 | 42.34 | 42.38 | 42.22 | 42.38 | 42.14 | 0.26% | 29,297 |
Sep 4, 2024 | 42.07 | 42.27 | 41.21 | 42.27 | 42.04 | 0.45% | 42,054 |
Sep 3, 2024 | 42.09 | 42.09 | 41.99 | 42.08 | 41.85 | 0.15% | 30,462 |
Aug 30, 2024 | 42.13 | 42.17 | 41.98 | 42.02 | 41.65 | -0.20% | 13,642 |
Aug 29, 2024 | 42.07 | 42.15 | 41.89 | 42.10 | 41.73 | -0.12% | 17,190 |
Aug 28, 2024 | 42.16 | 42.22 | 42.12 | 42.15 | 41.78 | -0.02% | 12,680 |
Aug 27, 2024 | 42.06 | 42.22 | 41.87 | 42.16 | 41.79 | -0.07% | 25,775 |
Aug 26, 2024 | 42.27 | 42.27 | 42.15 | 42.19 | 41.82 | -0.12% | 25,951 |
Aug 23, 2024 | 42.17 | 42.26 | 42.07 | 42.24 | 41.87 | 0.49% | 13,779 |
Aug 22, 2024 | 42.17 | 42.17 | 41.99 | 42.04 | 41.67 | -0.47% | 19,660 |
Aug 21, 2024 | 42.21 | 42.30 | 42.16 | 42.24 | 41.87 | 0.26% | 26,092 |
Aug 20, 2024 | 42.13 | 42.16 | 42.08 | 42.13 | 41.76 | 0.25% | 12,212 |
Aug 19, 2024 | 41.91 | 42.07 | 41.91 | 42.02 | 41.65 | 0.12% | 15,688 |
Aug 16, 2024 | 41.86 | 41.97 | 41.86 | 41.97 | 41.60 | 0.37% | 89,252 |
Aug 15, 2024 | 41.69 | 41.87 | 41.69 | 41.81 | 41.45 | -0.54% | 58,810 |
Aug 14, 2024 | 41.99 | 42.07 | 41.98 | 42.04 | 41.67 | 0.24% | 24,291 |
Aug 13, 2024 | 41.87 | 41.96 | 41.85 | 41.94 | 41.57 | 0.37% | 17,660 |
Aug 12, 2024 | 41.66 | 41.84 | 41.66 | 41.79 | 41.42 | 0.13% | 30,898 |
Aug 9, 2024 | 41.69 | 41.75 | 41.66 | 41.73 | 41.37 | 0.48% | 25,215 |
Aug 8, 2024 | 41.58 | 41.61 | 41.52 | 41.53 | 41.17 | -0.22% | 26,724 |
Aug 7, 2024 | 41.64 | 41.71 | 41.58 | 41.62 | 41.26 | -0.41% | 18,741 |
Aug 6, 2024 | 41.99 | 41.99 | 41.72 | 41.79 | 41.42 | -0.31% | 42,359 |
Aug 5, 2024 | 42.28 | 42.28 | 41.84 | 41.92 | 41.55 | -0.29% | 47,460 |
Aug 2, 2024 | 41.88 | 42.06 | 41.88 | 42.04 | 41.67 | 1.18% | 31,550 |
Aug 1, 2024 | 41.50 | 41.62 | 41.44 | 41.55 | 41.19 | 0.07% | 31,199 |
Jul 31, 2024 | 41.37 | 41.53 | 41.37 | 41.52 | 41.00 | 0.46% | 38,820 |
Jul 30, 2024 | 41.21 | 41.34 | 41.21 | 41.33 | 40.81 | 0.10% | 25,838 |
Jul 29, 2024 | 41.31 | 41.31 | 41.22 | 41.29 | 40.78 | 0.16% | 20,642 |
Jul 26, 2024 | 41.20 | 41.24 | 41.16 | 41.22 | 40.71 | 0.38% | 14,856 |
Jul 25, 2024 | 41.05 | 41.14 | 41.04 | 41.07 | 40.55 | 0.22% | 24,882 |
Jul 24, 2024 | 41.12 | 41.17 | 40.98 | 40.98 | 40.47 | -0.28% | 13,229 |
Jul 23, 2024 | 41.09 | 41.18 | 41.08 | 41.09 | 40.58 | -0.04% | 20,310 |
Jul 22, 2024 | 41.17 | 41.21 | 41.04 | 41.11 | 40.60 | -0.06% | 22,762 |
Jul 19, 2024 | 41.12 | 41.16 | 41.09 | 41.14 | 40.62 | -0.16% | 29,523 |
Jul 18, 2024 | 41.26 | 41.31 | 41.19 | 41.20 | 40.69 | -0.31% | 23,525 |
Jul 17, 2024 | 41.25 | 41.35 | 41.23 | 41.33 | 40.81 | 0.09% | 27,549 |
Jul 16, 2024 | 41.17 | 41.30 | 41.17 | 41.29 | 40.78 | 0.38% | 35,961 |
Jul 15, 2024 | 41.16 | 41.21 | 41.05 | 41.13 | 40.62 | -0.26% | 16,401 |
Jul 12, 2024 | 41.18 | 41.24 | 40.84 | 41.24 | 40.73 | 0.20% | 761,030 |
Jul 11, 2024 | 41.17 | 41.24 | 41.15 | 41.16 | 40.65 | 0.49% | 18,883 |
Jul 10, 2024 | 40.96 | 40.97 | 40.81 | 40.96 | 40.45 | 0.07% | 52,794 |
Jul 9, 2024 | 40.88 | 40.94 | 40.85 | 40.93 | 40.42 | -0.12% | 32,169 |
Jul 8, 2024 | 40.92 | 40.98 | 40.89 | 40.98 | 40.47 | 0.07% | 13,449 |
Jul 5, 2024 | 40.85 | 40.97 | 40.78 | 40.95 | 40.44 | 0.50% | 16,094 |
Jul 3, 2024 | 40.65 | 40.78 | 40.65 | 40.75 | 40.24 | 0.51% | 15,223 |
Jul 2, 2024 | 40.50 | 40.56 | 40.47 | 40.54 | 40.03 | 0.25% | 17,979 |
Jul 1, 2024 | 38.82 | 40.54 | 38.82 | 40.44 | 39.94 | -0.86% | 34,629 |
Jun 28, 2024 | 41.01 | 41.01 | 40.79 | 40.79 | 40.16 | -0.43% | 23,472 |
Jun 27, 2024 | 40.93 | 41.02 | 40.93 | 40.97 | 40.33 | 0.14% | 28,350 |
Jun 26, 2024 | 40.91 | 40.96 | 40.90 | 40.91 | 40.27 | -0.44% | 29,252 |
Jun 25, 2024 | 41.07 | 41.11 | 41.04 | 41.09 | 40.45 | 0.01% | 24,411 |
Jun 24, 2024 | 41.08 | 41.09 | 41.04 | 41.09 | 40.45 | 0.05% | 30,361 |
Jun 21, 2024 | 41.12 | 41.14 | 41.02 | 41.07 | 40.43 | 0.07% | 26,620 |
Jun 20, 2024 | 40.94 | 41.06 | 40.94 | 41.04 | 40.40 | -0.19% | 28,129 |
Jun 18, 2024 | 41.04 | 41.13 | 41.00 | 41.12 | 40.48 | 0.42% | 25,142 |
Jun 17, 2024 | 40.94 | 40.98 | 40.86 | 40.95 | 40.31 | -0.41% | 38,803 |
Jun 14, 2024 | 41.10 | 41.16 | 41.08 | 41.12 | 40.48 | 0.29% | 40,577 |
Jun 13, 2024 | 41.06 | 41.11 | 40.97 | 41.00 | 40.36 | 0.29% | 35,566 |
Jun 12, 2024 | 40.92 | 41.07 | 40.85 | 40.88 | 40.24 | 0.47% | 40,064 |
Jun 11, 2024 | 40.52 | 40.71 | 40.52 | 40.69 | 40.06 | 0.35% | 12,444 |
Jun 10, 2024 | 40.57 | 40.57 | 40.50 | 40.55 | 39.92 | -0.12% | 22,016 |
Jun 7, 2024 | 40.66 | 40.66 | 40.56 | 40.60 | 39.97 | -0.81% | 40,831 |
Jun 6, 2024 | 40.81 | 40.95 | 40.81 | 40.93 | 40.29 | 0.15% | 22,533 |
Jun 5, 2024 | 40.83 | 40.91 | 40.73 | 40.87 | 40.23 | 0.12% | 22,409 |
Jun 4, 2024 | 40.68 | 40.85 | 40.68 | 40.82 | 40.18 | 0.49% | 24,315 |