Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
NYSEARCA: GCOR · Real-Time Price · USD
41.67
+0.01 (0.01%)
At close: Oct 8, 2025, 4:00 PM EDT
41.67
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.69 | 41.73 | 41.66 | 41.67 | 41.67 | 0.01% | 153,387 |
| Oct 7, 2025 | 41.66 | 41.70 | 41.59 | 41.66 | 41.66 | 0.13% | 81,488 |
| Oct 6, 2025 | 41.61 | 41.67 | 41.60 | 41.61 | 41.61 | -0.18% | 50,283 |
| Oct 3, 2025 | 41.73 | 41.73 | 41.66 | 41.68 | 41.68 | -0.17% | 28,217 |
| Oct 2, 2025 | 41.69 | 41.76 | 41.65 | 41.75 | 41.75 | 0.19% | 63,737 |
| Oct 1, 2025 | 41.70 | 41.70 | 41.62 | 41.67 | 41.67 | -0.26% | 58,122 |
| Sep 30, 2025 | 41.81 | 41.88 | 41.77 | 41.78 | 41.57 | - | 47,667 |
| Sep 29, 2025 | 41.77 | 41.81 | 41.75 | 41.78 | 41.57 | 0.24% | 44,349 |
| Sep 26, 2025 | 41.68 | 41.74 | 41.65 | 41.68 | 41.48 | -0.06% | 39,048 |
| Sep 25, 2025 | 41.69 | 41.71 | 41.62 | 41.71 | 41.50 | -0.13% | 62,918 |
| Sep 24, 2025 | 41.79 | 41.79 | 41.73 | 41.76 | 41.55 | -0.17% | 48,397 |
| Sep 23, 2025 | 41.77 | 41.83 | 41.73 | 41.83 | 41.62 | 0.17% | 42,226 |
| Sep 22, 2025 | 41.81 | 41.81 | 41.75 | 41.76 | 41.55 | -0.05% | 41,728 |
| Sep 19, 2025 | 41.82 | 41.83 | 41.76 | 41.78 | 41.57 | -0.11% | 40,958 |
| Sep 18, 2025 | 41.77 | 41.85 | 41.76 | 41.83 | 41.62 | -0.21% | 22,579 |
| Sep 17, 2025 | 42.03 | 42.11 | 41.85 | 41.91 | 41.71 | -0.17% | 63,917 |
| Sep 16, 2025 | 41.99 | 42.01 | 41.96 | 41.99 | 41.78 | 0.04% | 98,607 |
| Sep 15, 2025 | 41.97 | 41.99 | 41.93 | 41.97 | 41.76 | 0.19% | 33,626 |
| Sep 12, 2025 | 41.83 | 41.89 | 41.79 | 41.89 | 41.68 | -0.15% | 68,490 |
| Sep 11, 2025 | 41.94 | 42.00 | 41.91 | 41.95 | 41.74 | 0.24% | 40,662 |
| Sep 10, 2025 | 41.83 | 41.95 | 41.79 | 41.85 | 41.64 | 0.15% | 71,154 |
| Sep 9, 2025 | 41.81 | 41.82 | 41.74 | 41.79 | 41.58 | -0.10% | 30,219 |
| Sep 8, 2025 | 41.79 | 41.83 | 41.76 | 41.83 | 41.62 | 0.36% | 49,829 |
| Sep 5, 2025 | 41.69 | 41.74 | 41.67 | 41.68 | 41.47 | 0.43% | 26,541 |
| Sep 4, 2025 | 41.38 | 41.51 | 41.38 | 41.50 | 41.30 | 0.36% | 49,642 |
| Sep 3, 2025 | 41.21 | 41.38 | 41.21 | 41.35 | 41.15 | 0.34% | 55,612 |
| Sep 2, 2025 | 41.14 | 41.23 | 41.14 | 41.21 | 41.01 | -0.51% | 47,657 |
| Aug 29, 2025 | 41.43 | 41.46 | 41.38 | 41.42 | 41.09 | -0.07% | 25,397 |
| Aug 28, 2025 | 41.44 | 41.48 | 41.39 | 41.45 | 41.12 | 0.06% | 29,624 |
| Aug 27, 2025 | 41.34 | 41.43 | 41.30 | 41.43 | 41.09 | 0.08% | 45,552 |
| Aug 26, 2025 | 41.36 | 41.40 | 41.29 | 41.39 | 41.06 | 0.11% | 87,753 |
| Aug 25, 2025 | 41.30 | 41.37 | 41.29 | 41.35 | 41.01 | -0.11% | 50,078 |
| Aug 22, 2025 | 41.32 | 41.40 | 41.32 | 41.39 | 41.06 | 0.46% | 41,470 |
| Aug 21, 2025 | 41.24 | 41.24 | 41.14 | 41.20 | 40.87 | -0.19% | 127,271 |
| Aug 20, 2025 | 41.24 | 41.30 | 41.23 | 41.28 | 40.95 | 0.10% | 578,394 |
| Aug 19, 2025 | 41.23 | 41.27 | 41.20 | 41.24 | 40.91 | 0.18% | 328,533 |
| Aug 18, 2025 | 41.20 | 41.20 | 41.14 | 41.17 | 40.84 | -0.13% | 25,944 |
| Aug 15, 2025 | 41.20 | 41.26 | 41.18 | 41.22 | 40.89 | -0.17% | 24,082 |
| Aug 14, 2025 | 41.31 | 41.32 | 41.25 | 41.29 | 40.96 | -0.21% | 27,331 |
| Aug 13, 2025 | 41.27 | 41.39 | 41.27 | 41.38 | 41.04 | 0.33% | 54,125 |
| Aug 12, 2025 | 41.17 | 41.24 | 41.15 | 41.24 | 40.91 | 0.03% | 61,133 |
| Aug 11, 2025 | 41.20 | 41.27 | 41.20 | 41.23 | 40.90 | 0.07% | 29,633 |
| Aug 8, 2025 | 41.17 | 41.23 | 41.17 | 41.20 | 40.87 | -0.19% | 25,825 |
| Aug 7, 2025 | 41.32 | 41.36 | 41.26 | 41.28 | 40.95 | -0.09% | 42,316 |
| Aug 6, 2025 | 41.31 | 41.34 | 41.26 | 41.32 | 40.99 | -0.04% | 39,717 |
| Aug 5, 2025 | 41.29 | 41.35 | 41.29 | 41.34 | 41.00 | 0.04% | 41,195 |
| Aug 4, 2025 | 41.28 | 41.34 | 41.27 | 41.32 | 40.99 | 0.12% | 48,777 |
| Aug 1, 2025 | 41.20 | 41.28 | 41.15 | 41.27 | 40.94 | 0.46% | 52,004 |
| Jul 31, 2025 | 41.12 | 41.16 | 41.07 | 41.08 | 40.61 | -0.04% | 108,945 |
| Jul 30, 2025 | 41.10 | 41.15 | 41.05 | 41.10 | 40.63 | -0.17% | 73,785 |