Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

NYSEARCA: GCOR · Real-Time Price · USD

39.83

-0.08 (-0.20%)

At close: Nov 3, 2026, 4:00 PM EST

39.83

0.00 (0.00%)

After-hours: Nov 3, 2026, 6:30 PM EST

GCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	39.84	39.88	39.77	39.83	39.83	-0.20%	969,184
Nov 2, 2026	39.94	39.97	39.87	39.91	39.91	0.15%	94,639
Oct 30, 2026	39.97	39.99	39.92	39.99	39.85	0.25%	101,313
Oct 29, 2026	39.90	39.92	39.81	39.89	39.75	0.33%	90,040
Oct 28, 2026	39.82	39.85	39.73	39.76	39.62	-0.18%	78,904
Oct 27, 2026	39.80	39.88	39.79	39.83	39.69	0.05%	41,631
Oct 26, 2026	39.80	39.88	39.80	39.81	39.67	0.08%	62,611
Oct 23, 2026	39.84	39.87	39.77	39.78	39.64	-0.18%	99,672
Oct 22, 2026	39.67	39.87	39.67	39.85	39.71	0.79%	198,124
Oct 21, 2026	39.54	39.60	39.47	39.54	39.40	0.03%	52,165
Oct 20, 2026	39.51	39.60	39.48	39.53	39.39	0.16%	105,493
Oct 19, 2026	39.55	39.58	39.43	39.46	39.32	-0.27%	91,617
Oct 16, 2026	39.54	39.64	39.52	39.57	39.43	0.03%	79,983
Oct 15, 2026	39.67	39.67	39.54	39.56	39.42	0.52%	105,359
Oct 14, 2026	39.18	39.36	39.14	39.35	39.21	0.15%	80,574
Oct 13, 2026	39.28	39.32	39.27	39.29	39.15	0.05%	39,350
Oct 12, 2026	39.23	39.28	39.20	39.27	39.13	0.05%	371,613
Oct 9, 2026	39.18	39.26	39.18	39.25	39.11	0.01%	377,480
Oct 8, 2026	39.06	39.27	39.06	39.25	39.11	0.29%	80,551
Oct 7, 2026	38.91	39.17	38.91	39.14	39.00	-0.04%	56,330
Oct 6, 2026	39.06	39.19	39.06	39.15	39.01	0.20%	69,731
Oct 5, 2026	39.12	39.12	38.97	39.07	38.94	-0.13%	54,548
Oct 2, 2026	39.30	39.32	39.08	39.12	38.99	-0.15%	126,067
Oct 1, 2026	38.95	39.24	38.95	39.18	39.04	0.29%	74,392
Sep 30, 2026	39.31	39.34	39.18	39.25	38.93	-0.10%	57,084
Sep 29, 2026	39.33	39.34	39.20	39.29	38.97	-0.08%	73,404
Sep 28, 2026	39.39	39.40	39.28	39.32	39.00	-0.58%	84,879
Sep 25, 2026	39.45	39.56	39.37	39.55	39.23	0.20%	73,985
Sep 24, 2026	39.74	39.74	39.46	39.47	39.15	-0.55%	60,911
Sep 23, 2026	39.81	39.82	39.58	39.69	39.37	-0.82%	54,871
Sep 22, 2026	39.99	40.03	39.94	40.02	39.69	0.02%	65,698
Sep 21, 2026	39.94	40.01	39.94	40.01	39.68	0.25%	87,046
Sep 18, 2026	39.92	39.93	39.87	39.91	39.58	-0.30%	77,285
Sep 17, 2026	39.97	40.05	39.94	40.03	39.70	0.48%	45,556
Sep 16, 2026	39.87	39.99	39.82	39.84	39.52	0.01%	38,725
Sep 15, 2026	39.82	39.87	39.80	39.84	39.51	-0.07%	102,612
Sep 14, 2026	39.84	39.97	39.81	39.86	39.54	-0.09%	62,972
Sep 11, 2026	40.04	40.04	39.89	39.90	39.57	-0.16%	75,883
Sep 10, 2026	40.02	40.06	39.92	39.96	39.63	-0.61%	68,738
Sep 9, 2026	40.28	40.29	40.18	40.21	39.88	-0.19%	40,275
Sep 8, 2026	40.34	40.34	40.25	40.28	39.95	-0.15%	60,938
Sep 4, 2026	40.35	40.38	40.32	40.34	40.01	0.10%	57,868
Sep 3, 2026	40.36	40.38	40.30	40.30	39.97	0.10%	98,835
Sep 2, 2026	40.23	40.29	40.22	40.26	39.93	-	42,203
Sep 1, 2026	40.30	40.36	40.22	40.26	39.93	-0.24%	37,185
Aug 31, 2026	40.47	40.50	40.45	40.50	40.03	-0.11%	44,316
Aug 28, 2026	40.67	40.68	40.52	40.54	40.07	-0.32%	42,235
Aug 27, 2026	40.68	40.71	40.64	40.67	40.20	-0.10%	41,649
Aug 26, 2026	40.68	40.71	40.65	40.71	40.24	-0.15%	88,790
Aug 25, 2026	40.67	40.77	40.65	40.77	40.30	0.47%	62,961