Goldman Sachs Small Cap Core Equity ETF (GSC)

GSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	50.51	50.51	49.92	50.08	50.08	0.25%	10,273
Feb 25, 2025	50.27	50.27	49.72	49.96	49.96	-0.23%	12,122
Feb 24, 2025	50.42	50.54	49.81	50.07	50.07	-0.62%	19,913
Feb 21, 2025	51.59	51.59	50.35	50.38	50.38	-2.59%	15,025
Feb 20, 2025	52.15	52.26	51.46	51.72	51.72	-0.87%	9,033
Feb 19, 2025	52.10	52.21	52.01	52.17	52.17	-0.62%	19,278
Feb 18, 2025	51.92	52.50	51.92	52.50	52.50	0.79%	9,847
Feb 14, 2025	52.24	52.24	52.00	52.09	52.09	0.16%	6,034
Feb 13, 2025	51.92	52.05	51.61	52.01	52.01	0.61%	15,182
Feb 12, 2025	51.58	51.75	51.43	51.70	51.70	-1.29%	49,843
Feb 11, 2025	52.45	52.47	52.19	52.37	52.37	-0.81%	34,896
Feb 10, 2025	52.72	52.92	52.53	52.80	52.80	0.01%	12,912
Feb 7, 2025	53.46	53.46	52.72	52.79	52.79	-1.21%	26,364
Feb 6, 2025	53.52	53.58	53.24	53.44	53.44	-0.52%	5,872
Feb 5, 2025	53.20	53.72	53.20	53.72	53.72	1.07%	9,325
Feb 4, 2025	52.34	53.18	52.34	53.15	53.15	1.35%	9,290
Feb 3, 2025	51.71	52.60	51.63	52.44	52.44	-1.30%	13,088
Jan 31, 2025	53.69	53.92	52.98	53.13	53.13	-0.93%	5,523
Jan 30, 2025	53.54	53.84	53.37	53.63	53.63	1.17%	29,138
Jan 29, 2025	53.32	53.58	52.80	53.01	53.01	-0.41%	6,134
Jan 28, 2025	52.85	53.38	52.85	53.23	53.23	0.91%	6,803
Jan 27, 2025	53.13	53.37	52.50	52.75	52.75	-1.40%	13,727
Jan 24, 2025	53.49	53.73	53.39	53.50	53.50	-0.47%	11,052
Jan 23, 2025	53.72	53.75	53.34	53.75	53.75	0.06%	7,678
Jan 22, 2025	53.99	54.04	53.64	53.72	53.72	-0.39%	7,029
Jan 21, 2025	53.71	53.94	53.55	53.93	53.93	1.83%	10,544
Jan 17, 2025	52.84	53.05	52.80	52.96	52.96	0.68%	7,472
Jan 16, 2025	52.49	52.68	52.43	52.60	52.60	0.42%	8,898
Jan 15, 2025	52.41	52.47	52.10	52.38	52.38	2.13%	10,437
Jan 14, 2025	50.84	51.33	50.77	51.29	51.29	1.81%	12,206
Jan 13, 2025	49.93	50.38	49.65	50.38	50.38	0.16%	22,278
Jan 10, 2025	50.71	50.71	50.02	50.30	50.30	-2.14%	14,278
Jan 8, 2025	51.07	51.40	50.75	51.40	51.40	0.39%	30,666
Jan 7, 2025	51.74	51.89	50.95	51.20	51.20	-0.99%	10,694
Jan 6, 2025	51.87	52.17	51.68	51.71	51.71	0.02%	6,156
Jan 3, 2025	51.25	51.70	51.05	51.70	51.70	1.27%	537
Jan 2, 2025	52.07	52.08	50.89	51.05	51.05	-0.41%	9,240
Dec 31, 2024	51.25	51.59	51.11	51.26	51.26	0.41%	35,721
Dec 30, 2024	51.25	51.39	50.63	51.05	51.05	-1.05%	24,331
Dec 27, 2024	51.76	52.13	51.19	51.59	51.59	-1.30%	145,540
Dec 26, 2024	51.85	52.32	51.85	52.27	52.27	0.60%	42,061
Dec 24, 2024	51.38	51.96	51.37	51.96	51.96	46.37%	22,517
Dec 23, 2024	35.50	35.50	35.50	35.50	35.50	-31.40%	463,220
Dec 20, 2024	50.96	52.26	50.71	51.75	51.36	0.74%	100
Dec 19, 2024	51.95	52.20	51.27	51.37	50.98	-0.21%	23,076
Dec 18, 2024	54.17	54.17	51.26	51.48	51.09	-4.08%	15,146
Dec 17, 2024	54.42	54.42	53.63	53.67	53.27	-1.47%	7,052
Dec 16, 2024	54.54	54.62	54.05	54.47	54.06	0.61%	4,515
Dec 13, 2024	55.07	55.07	54.02	54.14	53.73	-0.84%	18,911
Dec 12, 2024	54.94	55.16	54.58	54.60	54.19	-0.82%	6,312
Dec 11, 2024	54.97	55.27	54.95	55.05	54.64	0.79%	7,143
Dec 10, 2024	54.55	55.18	54.52	54.62	54.21	-0.42%	8,069
Dec 9, 2024	55.43	55.46	54.83	54.85	54.44	-0.97%	25,649
Dec 6, 2024	55.64	55.64	55.11	55.39	54.97	0.07%	65,209
Dec 5, 2024	55.89	55.90	55.32	55.35	54.93	-1.07%	22,731
Dec 4, 2024	56.00	56.00	55.65	55.95	55.53	0.29%	21,406
Dec 3, 2024	56.19	56.19	55.53	55.79	55.37	-0.43%	112,231
Dec 2, 2024	56.01	56.20	55.63	56.03	55.61	0.07%	24,235
Nov 29, 2024	55.98	56.15	55.94	55.99	55.57	0.36%	3,551
Nov 27, 2024	56.53	56.63	55.73	55.79	55.37	-0.39%	39,297
Nov 26, 2024	56.62	56.62	55.70	56.01	55.59	-0.57%	10,755
Nov 25, 2024	55.75	56.70	55.75	56.33	55.91	1.64%	21,067
Nov 22, 2024	55.02	55.42	54.92	55.42	55.00	1.59%	21,730
Nov 21, 2024	54.50	54.73	53.92	54.55	54.14	1.53%	32,813
Nov 20, 2024	53.48	53.73	53.21	53.73	53.33	0.11%	62,649
Nov 19, 2024	52.84	53.67	52.75	53.67	53.27	0.73%	57,560
Nov 18, 2024	53.36	53.59	53.15	53.28	52.88	0.15%	116,667
Nov 15, 2024	53.81	53.81	53.01	53.20	52.80	-1.55%	47,698
Nov 14, 2024	54.63	54.71	54.01	54.04	53.63	-1.16%	19,756
Nov 13, 2024	55.73	55.73	54.65	54.67	54.26	-0.76%	18,964
Nov 12, 2024	55.90	55.90	55.00	55.09	54.68	-1.36%	52,538
Nov 11, 2024	55.90	55.99	55.80	55.85	55.43	0.99%	42,866
Nov 8, 2024	55.02	55.42	54.81	55.30	54.89	0.22%	19,611
Nov 7, 2024	55.57	55.57	55.09	55.18	54.76	-0.05%	22,049
Nov 6, 2024	54.35	55.23	54.32	55.21	54.79	5.79%	23,791
Nov 5, 2024	51.11	52.19	51.11	52.19	51.80	1.85%	2,577
Nov 4, 2024	51.08	51.50	51.01	51.24	50.85	0.23%	3,286
Nov 1, 2024	52.09	52.09	51.07	51.12	50.74	0.22%	4,779
Oct 31, 2024	52.05	52.05	51.01	51.01	50.63	-1.77%	12,838
Oct 30, 2024	51.82	52.56	51.82	51.93	51.54	-0.08%	18,329
Oct 29, 2024	51.76	52.00	51.76	51.97	51.58	-1.14%	26,287
Oct 28, 2024	52.38	52.58	52.38	52.57	52.17	1.29%	4,172
Oct 25, 2024	52.42	52.42	51.82	51.90	51.51	-0.06%	22,046
Oct 24, 2024	51.91	52.09	51.72	51.93	51.54	0.04%	60,324
Oct 23, 2024	52.00	52.14	51.82	51.91	51.52	-0.86%	7,278
Oct 22, 2024	52.44	52.47	52.34	52.36	51.97	-0.83%	5,494
Oct 21, 2024	53.43	53.48	52.80	52.80	52.40	-1.44%	44,702
Oct 18, 2024	53.97	53.97	53.56	53.57	53.17	-0.54%	30,504
Oct 17, 2024	54.72	54.72	53.72	53.86	53.45	-0.15%	31,297
Oct 16, 2024	54.29	54.29	53.76	53.94	53.53	1.04%	110,571
Oct 15, 2024	53.62	53.91	53.39	53.39	52.98	-0.35%	25,264
Oct 14, 2024	53.35	53.57	53.28	53.57	53.17	0.72%	3,788
Oct 11, 2024	52.63	53.19	52.56	53.19	52.79	1.75%	9,859
Oct 10, 2024	52.23	52.30	52.00	52.28	51.88	-0.43%	257,670
Oct 9, 2024	52.23	52.61	52.23	52.50	52.11	0.38%	17,211
Oct 8, 2024	52.33	52.44	52.29	52.30	51.91	0.13%	25,977
Oct 7, 2024	52.65	52.65	52.03	52.23	51.84	-0.97%	8,618
Oct 4, 2024	53.43	53.43	52.42	52.75	52.35	1.19%	13,230
Oct 3, 2024	51.99	52.18	51.92	52.13	51.73	-0.37%	20,762
Oct 2, 2024	52.11	52.61	52.11	52.32	51.93	-0.06%	27,703

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.