Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
NYSEARCA: GCOR · Real-Time Price · USD
39.84
-0.03 (-0.07%)
At close: Sep 15, 2026, 4:00 PM EDT
39.84
-0.00 (0.00%)
After-hours: Sep 15, 2026, 8:00 PM EDT
GCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 39.82 | 39.87 | 39.80 | 39.84 | 39.84 | -0.07% | 102,611 |
| Sep 14, 2026 | 39.84 | 39.97 | 39.81 | 39.86 | 39.86 | -0.09% | 62,969 |
| Sep 11, 2026 | 40.04 | 40.04 | 39.89 | 39.90 | 39.90 | -0.16% | 75,881 |
| Sep 10, 2026 | 40.02 | 40.06 | 39.92 | 39.96 | 39.96 | -0.61% | 68,738 |
| Sep 9, 2026 | 40.28 | 40.29 | 40.18 | 40.21 | 40.21 | -0.19% | 40,270 |
| Sep 8, 2026 | 40.34 | 40.34 | 40.25 | 40.28 | 40.28 | -0.15% | 60,936 |
| Sep 4, 2026 | 40.35 | 40.38 | 40.32 | 40.34 | 40.34 | 0.10% | 57,866 |
| Sep 3, 2026 | 40.36 | 40.38 | 40.30 | 40.30 | 40.30 | 0.10% | 98,833 |
| Sep 2, 2026 | 40.23 | 40.29 | 40.22 | 40.26 | 40.26 | - | 42,201 |
| Sep 1, 2026 | 40.30 | 40.36 | 40.22 | 40.26 | 40.26 | -0.24% | 37,185 |
| Aug 31, 2026 | 40.47 | 40.50 | 40.45 | 40.50 | 40.36 | -0.11% | 44,316 |
| Aug 28, 2026 | 40.67 | 40.68 | 40.52 | 40.54 | 40.40 | -0.32% | 42,235 |
| Aug 27, 2026 | 40.68 | 40.71 | 40.64 | 40.67 | 40.53 | -0.10% | 41,649 |
| Aug 26, 2026 | 40.68 | 40.71 | 40.65 | 40.71 | 40.57 | -0.15% | 88,790 |
| Aug 25, 2026 | 40.67 | 40.77 | 40.65 | 40.77 | 40.63 | 0.47% | 62,961 |
| Aug 24, 2026 | 40.57 | 40.59 | 40.54 | 40.58 | 40.44 | 0.17% | 44,459 |
| Aug 21, 2026 | 40.52 | 40.52 | 40.48 | 40.51 | 40.37 | -0.12% | 55,541 |
| Aug 20, 2026 | 40.53 | 40.59 | 40.51 | 40.56 | 40.42 | -0.26% | 67,266 |
| Aug 19, 2026 | 40.61 | 40.67 | 40.57 | 40.67 | 40.53 | 0.46% | 59,609 |
| Aug 18, 2026 | 40.38 | 40.49 | 40.38 | 40.48 | 40.34 | 0.05% | 42,247 |
| Aug 17, 2026 | 40.51 | 40.52 | 40.42 | 40.46 | 40.32 | -0.20% | 61,101 |
| Aug 14, 2026 | 40.61 | 40.61 | 40.50 | 40.54 | 40.40 | -0.21% | 57,659 |
| Aug 13, 2026 | 40.64 | 40.71 | 40.62 | 40.63 | 40.49 | 0.33% | 51,908 |
| Aug 12, 2026 | 40.55 | 40.56 | 40.48 | 40.49 | 40.35 | 0.06% | 61,106 |
| Aug 11, 2026 | 40.50 | 40.51 | 40.46 | 40.47 | 40.33 | 0.10% | 77,970 |
| Aug 10, 2026 | 40.46 | 40.53 | 40.42 | 40.43 | 40.29 | -0.33% | 61,996 |
| Aug 7, 2026 | 40.62 | 40.62 | 40.53 | 40.56 | 40.42 | 0.20% | 49,528 |
| Aug 6, 2026 | 40.55 | 40.58 | 40.47 | 40.48 | 40.34 | -0.33% | 70,064 |
| Aug 5, 2026 | 40.56 | 40.64 | 40.56 | 40.62 | 40.48 | 0.11% | 83,002 |
| Aug 4, 2026 | 40.54 | 40.61 | 40.53 | 40.57 | 40.43 | 0.40% | 80,521 |
| Aug 3, 2026 | 40.39 | 40.45 | 40.38 | 40.41 | 40.27 | 0.19% | 115,109 |
| Jul 31, 2026 | 40.51 | 40.51 | 40.42 | 40.47 | 40.19 | -0.32% | 71,365 |
| Jul 30, 2026 | 40.58 | 40.64 | 40.57 | 40.60 | 40.32 | 0.15% | 107,691 |
| Jul 29, 2026 | 40.68 | 40.70 | 40.54 | 40.54 | 40.26 | -0.42% | 54,033 |
| Jul 28, 2026 | 40.69 | 40.76 | 40.65 | 40.71 | 40.43 | 0.20% | 102,785 |
| Jul 27, 2026 | 40.57 | 40.65 | 40.57 | 40.63 | 40.35 | 0.20% | 55,162 |
| Jul 24, 2026 | 40.53 | 40.60 | 40.52 | 40.55 | 40.27 | 0.12% | 43,934 |
| Jul 23, 2026 | 40.46 | 40.50 | 40.44 | 40.50 | 40.22 | -0.23% | 43,950 |
| Jul 22, 2026 | 40.61 | 40.64 | 40.58 | 40.60 | 40.32 | -0.21% | 56,639 |
| Jul 21, 2026 | 40.61 | 40.69 | 40.61 | 40.68 | 40.40 | -0.14% | 65,515 |
| Jul 20, 2026 | 40.78 | 40.83 | 40.71 | 40.74 | 40.46 | -0.21% | 92,444 |
| Jul 17, 2026 | 40.86 | 40.91 | 40.82 | 40.82 | 40.54 | 0.03% | 44,856 |
| Jul 16, 2026 | 40.79 | 40.81 | 40.73 | 40.81 | 40.53 | -0.06% | 65,481 |
| Jul 15, 2026 | 40.77 | 40.86 | 40.76 | 40.84 | 40.56 | 0.20% | 72,699 |
| Jul 14, 2026 | 40.70 | 40.79 | 40.70 | 40.76 | 40.48 | 0.28% | 55,357 |
| Jul 13, 2026 | 40.77 | 40.77 | 40.62 | 40.64 | 40.36 | -0.37% | 59,950 |
| Jul 10, 2026 | 40.89 | 40.89 | 40.76 | 40.79 | 40.51 | -0.04% | 46,273 |
| Jul 9, 2026 | 40.78 | 40.86 | 40.78 | 40.81 | 40.53 | 0.15% | 44,625 |
| Jul 8, 2026 | 40.76 | 40.77 | 40.68 | 40.75 | 40.47 | -0.16% | 34,070 |
| Jul 7, 2026 | 40.88 | 40.94 | 40.79 | 40.81 | 40.53 | -0.44% | 61,299 |