Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
NYSEARCA: GCOR · Real-Time Price · USD
40.72
-0.24 (-0.59%)
May 8, 2025, 4:00 PM - Market closed
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 40.93 | 40.97 | 40.72 | 40.72 | 40.72 | -0.59% | 93,725 |
| May 7, 2025 | 40.94 | 41.00 | 40.90 | 40.96 | 40.96 | 0.24% | 41,494 |
| May 6, 2025 | 40.75 | 40.87 | 40.74 | 40.86 | 40.86 | 0.23% | 38,490 |
| May 5, 2025 | 40.82 | 40.83 | 40.73 | 40.77 | 40.77 | -0.17% | 168,054 |
| May 2, 2025 | 40.95 | 40.98 | 40.82 | 40.84 | 40.84 | -0.51% | 46,313 |
| May 1, 2025 | 41.17 | 41.17 | 41.01 | 41.05 | 41.05 | -0.51% | 34,197 |
| Apr 30, 2025 | 41.27 | 41.32 | 41.21 | 41.26 | 41.16 | -0.02% | 93,162 |
| Apr 29, 2025 | 41.21 | 41.31 | 41.21 | 41.27 | 41.17 | 0.12% | 37,570 |
| Apr 28, 2025 | 41.08 | 41.22 | 41.08 | 41.22 | 41.12 | 0.29% | 29,463 |
| Apr 25, 2025 | 41.00 | 41.10 | 40.90 | 41.10 | 41.00 | 0.44% | 87,186 |
| Apr 24, 2025 | 40.83 | 40.96 | 40.83 | 40.92 | 40.82 | 0.52% | 32,267 |
| Apr 23, 2025 | 41.01 | 41.14 | 40.67 | 40.71 | 40.61 | 0.25% | 4,104,732 |
| Apr 22, 2025 | 40.67 | 40.68 | 40.58 | 40.61 | 40.51 | 0.16% | 21,802 |
| Apr 21, 2025 | 40.70 | 40.78 | 40.50 | 40.55 | 40.45 | -0.56% | 26,471 |
| Apr 17, 2025 | 40.82 | 40.88 | 40.71 | 40.78 | 40.68 | -0.28% | 15,979 |
| Apr 16, 2025 | 40.76 | 40.89 | 40.70 | 40.89 | 40.79 | 0.32% | 28,042 |
| Apr 15, 2025 | 40.71 | 40.79 | 40.61 | 40.76 | 40.66 | 0.32% | 27,761 |
| Apr 14, 2025 | 40.64 | 40.68 | 40.51 | 40.63 | 40.53 | 0.54% | 22,854 |
| Apr 11, 2025 | 40.25 | 40.53 | 40.08 | 40.41 | 40.31 | -0.09% | 38,539 |
| Apr 10, 2025 | 40.66 | 40.76 | 40.40 | 40.45 | 40.35 | -1.00% | 56,736 |
| Apr 9, 2025 | 40.38 | 40.87 | 40.24 | 40.86 | 40.76 | 0.59% | 795,611 |
| Apr 8, 2025 | 40.96 | 41.02 | 40.62 | 40.62 | 40.52 | -0.93% | 86,716 |
| Apr 7, 2025 | 41.45 | 41.45 | 40.81 | 41.00 | 40.90 | -1.11% | 59,787 |
| Apr 4, 2025 | 41.63 | 41.74 | 41.40 | 41.46 | 41.36 | 0.29% | 36,356 |
| Apr 3, 2025 | 41.31 | 41.52 | 41.29 | 41.34 | 41.24 | 0.44% | 154,488 |
| Apr 2, 2025 | 41.27 | 41.28 | 41.08 | 41.16 | 41.06 | -0.12% | 26,688 |
| Apr 1, 2025 | 41.22 | 41.30 | 41.18 | 41.21 | 41.11 | -0.01% | 27,837 |
| Mar 31, 2025 | 41.26 | 41.28 | 41.10 | 41.22 | 40.96 | 0.21% | 113,800 |
| Mar 28, 2025 | 41.05 | 41.17 | 41.05 | 41.13 | 40.88 | 0.56% | 71,320 |
| Mar 27, 2025 | 40.93 | 40.93 | 40.88 | 40.90 | 40.65 | -0.10% | 17,688 |
| Mar 26, 2025 | 40.95 | 41.01 | 40.92 | 40.94 | 40.69 | -0.20% | 20,662 |
| Mar 25, 2025 | 41.01 | 41.10 | 41.01 | 41.02 | 40.77 | 0.05% | 24,542 |
| Mar 24, 2025 | 40.96 | 41.07 | 40.96 | 41.00 | 40.75 | -0.36% | 35,589 |
| Mar 21, 2025 | 41.30 | 41.30 | 41.15 | 41.15 | 40.90 | -0.10% | 35,326 |
| Mar 20, 2025 | 41.30 | 41.32 | 41.19 | 41.19 | 40.94 | 0.10% | 28,769 |
| Mar 19, 2025 | 41.05 | 41.22 | 40.98 | 41.15 | 40.90 | 0.27% | 135,508 |
| Mar 18, 2025 | 41.02 | 41.10 | 40.57 | 41.04 | 40.79 | -0.05% | 1,356,624 |
| Mar 17, 2025 | 41.11 | 41.14 | 41.01 | 41.06 | 40.81 | 0.17% | 54,355 |
| Mar 14, 2025 | 40.99 | 41.05 | 40.98 | 40.99 | 40.74 | -0.22% | 34,229 |
| Mar 13, 2025 | 40.91 | 41.09 | 40.88 | 41.08 | 40.83 | 0.32% | 40,666 |
| Mar 12, 2025 | 41.03 | 41.05 | 40.95 | 40.95 | 40.70 | -0.35% | 27,594 |
| Mar 11, 2025 | 41.14 | 41.24 | 41.05 | 41.09 | 40.84 | -0.29% | 75,003 |
| Mar 10, 2025 | 41.18 | 41.27 | 41.17 | 41.21 | 40.96 | 0.46% | 56,982 |
| Mar 7, 2025 | 41.18 | 41.20 | 40.98 | 41.02 | 40.77 | -0.15% | 33,337 |
| Mar 6, 2025 | 41.08 | 41.10 | 40.95 | 41.08 | 40.83 | -0.05% | 29,614 |
| Mar 5, 2025 | 41.29 | 41.30 | 41.07 | 41.10 | 40.85 | -0.35% | 22,442 |
| Mar 4, 2025 | 41.28 | 41.44 | 41.21 | 41.25 | 40.99 | -0.21% | 51,089 |
| Mar 3, 2025 | 41.11 | 41.35 | 41.11 | 41.33 | 41.08 | -0.18% | 35,893 |
| Feb 28, 2025 | 41.29 | 41.41 | 41.23 | 41.41 | 41.03 | 0.51% | 42,250 |
| Feb 27, 2025 | 41.14 | 41.22 | 41.14 | 41.20 | 40.82 | -0.17% | 38,083 |