Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
NYSEARCA: GCOR · Real-Time Price · USD
41.79
-0.04 (-0.10%)
At close: Sep 9, 2025, 4:00 PM
41.79
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.81 | 41.81 | 41.74 | 41.80 | - | -0.07% | 25,351 |
| Sep 8, 2025 | 41.79 | 41.83 | 41.76 | 41.83 | 41.83 | 0.36% | 49,829 |
| Sep 5, 2025 | 41.69 | 41.74 | 41.67 | 41.68 | 41.68 | 0.43% | 26,541 |
| Sep 4, 2025 | 41.38 | 41.51 | 41.38 | 41.50 | 41.50 | 0.36% | 49,642 |
| Sep 3, 2025 | 41.21 | 41.38 | 41.21 | 41.35 | 41.35 | 0.34% | 55,612 |
| Sep 2, 2025 | 41.14 | 41.23 | 41.14 | 41.21 | 41.21 | -0.51% | 47,657 |
| Aug 29, 2025 | 41.43 | 41.46 | 41.38 | 41.42 | 41.29 | -0.07% | 25,397 |
| Aug 28, 2025 | 41.44 | 41.48 | 41.39 | 41.45 | 41.32 | 0.06% | 29,624 |
| Aug 27, 2025 | 41.34 | 41.43 | 41.30 | 41.43 | 41.30 | 0.08% | 45,552 |
| Aug 26, 2025 | 41.36 | 41.40 | 41.29 | 41.39 | 41.26 | 0.11% | 87,753 |
| Aug 25, 2025 | 41.30 | 41.37 | 41.29 | 41.35 | 41.22 | -0.11% | 50,078 |
| Aug 22, 2025 | 41.32 | 41.40 | 41.32 | 41.39 | 41.26 | 0.46% | 41,470 |
| Aug 21, 2025 | 41.24 | 41.24 | 41.14 | 41.20 | 41.07 | -0.19% | 127,271 |
| Aug 20, 2025 | 41.24 | 41.30 | 41.23 | 41.28 | 41.15 | 0.10% | 578,394 |
| Aug 19, 2025 | 41.23 | 41.27 | 41.20 | 41.24 | 41.11 | 0.18% | 328,533 |
| Aug 18, 2025 | 41.20 | 41.20 | 41.14 | 41.17 | 41.04 | -0.13% | 25,944 |
| Aug 15, 2025 | 41.20 | 41.26 | 41.18 | 41.22 | 41.09 | -0.17% | 24,082 |
| Aug 14, 2025 | 41.31 | 41.32 | 41.25 | 41.29 | 41.16 | -0.21% | 27,331 |
| Aug 13, 2025 | 41.27 | 41.39 | 41.27 | 41.38 | 41.25 | 0.33% | 54,125 |
| Aug 12, 2025 | 41.17 | 41.24 | 41.15 | 41.24 | 41.11 | 0.03% | 61,133 |
| Aug 11, 2025 | 41.20 | 41.27 | 41.20 | 41.23 | 41.10 | 0.07% | 29,633 |
| Aug 8, 2025 | 41.17 | 41.23 | 41.17 | 41.20 | 41.07 | -0.19% | 25,825 |
| Aug 7, 2025 | 41.32 | 41.36 | 41.26 | 41.28 | 41.15 | -0.09% | 42,316 |
| Aug 6, 2025 | 41.31 | 41.34 | 41.26 | 41.32 | 41.19 | -0.04% | 39,717 |
| Aug 5, 2025 | 41.29 | 41.35 | 41.29 | 41.34 | 41.21 | 0.04% | 41,195 |
| Aug 4, 2025 | 41.28 | 41.34 | 41.27 | 41.32 | 41.19 | 0.12% | 48,777 |
| Aug 1, 2025 | 41.20 | 41.28 | 41.15 | 41.27 | 41.14 | 0.46% | 52,004 |
| Jul 31, 2025 | 41.12 | 41.16 | 41.07 | 41.08 | 40.81 | -0.04% | 108,945 |
| Jul 30, 2025 | 41.10 | 41.15 | 41.05 | 41.10 | 40.83 | -0.17% | 73,785 |
| Jul 29, 2025 | 41.00 | 41.17 | 41.00 | 41.17 | 40.90 | 0.40% | 42,830 |
| Jul 28, 2025 | 40.95 | 41.01 | 40.95 | 41.00 | 40.73 | -0.06% | 50,861 |
| Jul 25, 2025 | 40.92 | 41.03 | 40.92 | 41.03 | 40.76 | 0.16% | 39,235 |
| Jul 24, 2025 | 40.88 | 40.99 | 40.88 | 40.96 | 40.69 | -0.07% | 89,691 |
| Jul 23, 2025 | 41.03 | 41.03 | 40.96 | 40.99 | 40.72 | -0.22% | 42,885 |
| Jul 22, 2025 | 41.00 | 41.10 | 41.00 | 41.08 | 40.81 | 0.15% | 83,209 |
| Jul 21, 2025 | 41.00 | 41.07 | 41.00 | 41.02 | 40.75 | 0.34% | 46,193 |
| Jul 18, 2025 | 40.90 | 40.91 | 40.85 | 40.88 | 40.61 | 0.15% | 28,606 |
| Jul 17, 2025 | 40.83 | 40.87 | 40.78 | 40.82 | 40.55 | 0.05% | 35,150 |
| Jul 16, 2025 | 40.79 | 40.85 | 40.71 | 40.80 | 40.53 | 0.16% | 98,476 |
| Jul 15, 2025 | 40.85 | 40.86 | 40.72 | 40.74 | 40.47 | -0.32% | 93,070 |
| Jul 14, 2025 | 40.86 | 40.90 | 40.83 | 40.87 | 40.60 | -0.02% | 72,404 |
| Jul 11, 2025 | 40.92 | 40.92 | 40.86 | 40.88 | 40.61 | -0.39% | 87,306 |
| Jul 10, 2025 | 41.02 | 41.05 | 40.97 | 41.04 | 40.77 | 0.01% | 50,669 |
| Jul 9, 2025 | 40.93 | 41.04 | 40.93 | 41.03 | 40.76 | 0.39% | 43,450 |
| Jul 8, 2025 | 40.94 | 40.94 | 40.84 | 40.87 | 40.60 | -0.12% | 28,370 |
| Jul 7, 2025 | 40.98 | 40.98 | 40.90 | 40.92 | 40.65 | -0.29% | 72,836 |
| Jul 3, 2025 | 41.06 | 41.09 | 41.02 | 41.04 | 40.77 | -0.22% | 64,568 |
| Jul 2, 2025 | 41.07 | 41.14 | 41.07 | 41.13 | 40.86 | -0.12% | 61,951 |
| Jul 1, 2025 | 41.22 | 41.22 | 41.13 | 41.18 | 40.91 | -0.39% | 45,989 |
| Jun 30, 2025 | 41.27 | 41.36 | 41.25 | 41.34 | 40.93 | 0.36% | 51,925 |