Goldman Sachs Small Cap Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
53.63
+0.65 (1.24%)
At close: Oct 8, 2025, 4:00 PM EDT
53.63
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 53.21 | 53.59 | 52.80 | 53.59 | - | 1.16% | 1,513 |
| Oct 7, 2025 | 53.85 | 53.85 | 52.88 | 52.98 | 52.98 | -1.27% | 6,638 |
| Oct 6, 2025 | 53.58 | 54.00 | 53.58 | 53.65 | 53.65 | 114.62% | 8,950 |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -53.18% | 17,945 |
| Oct 2, 2025 | 53.40 | 53.57 | 53.00 | 53.39 | 53.39 | 0.38% | 25,624 |
| Oct 1, 2025 | 53.21 | 53.21 | 53.03 | 53.19 | 53.19 | -0.17% | 70,304 |
| Sep 30, 2025 | 53.33 | 53.36 | 52.85 | 53.28 | 53.28 | 0.36% | 11,581 |
| Sep 29, 2025 | 53.09 | 53.11 | 53.06 | 53.09 | 53.09 | -0.31% | 1,855 |
| Sep 26, 2025 | 53.13 | 53.26 | 52.99 | 53.26 | 53.26 | 99.39% | 1,326 |
| Sep 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -49.75% | 4,266 |
| Sep 24, 2025 | 53.69 | 53.94 | 53.15 | 53.15 | 53.15 | -1.42% | 13,889 |
| Sep 23, 2025 | 54.34 | 54.59 | 53.90 | 53.92 | 53.91 | -0.52% | 1,225 |
| Sep 22, 2025 | 54.27 | 54.27 | 53.92 | 54.20 | 54.19 | 74.84% | 4,108 |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | - | 5,359 |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | - | 100 |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | - | 2 |
| Sep 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | -42.21% | 17 |
| Sep 15, 2025 | 53.64 | 53.93 | 53.60 | 53.64 | 53.63 | - | 7,842 |
| Sep 12, 2025 | 54.32 | 54.32 | 53.64 | 53.64 | 53.63 | -1.39% | 44,328 |
| Sep 11, 2025 | 54.30 | 54.40 | 54.14 | 54.40 | 54.39 | 1.63% | 2,768 |
| Sep 10, 2025 | 53.85 | 53.90 | 53.45 | 53.53 | 53.52 | 0.12% | 2,422 |
| Sep 9, 2025 | 54.22 | 54.22 | 53.37 | 53.47 | 53.45 | -1.13% | 3,807 |
| Sep 8, 2025 | 53.98 | 54.07 | 53.84 | 54.07 | 54.06 | 0.28% | 2,923 |
| Sep 5, 2025 | 53.72 | 53.92 | 53.63 | 53.92 | 53.91 | 0.34% | 810 |
| Sep 4, 2025 | 53.10 | 53.74 | 53.10 | 53.74 | 53.73 | 1.34% | 1,693 |
| Sep 3, 2025 | 53.10 | 53.32 | 52.87 | 53.03 | 53.02 | -0.44% | 2,578 |
| Sep 2, 2025 | 52.99 | 53.34 | 52.85 | 53.26 | 53.25 | 71.82% | 7,974 |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.99 | -42.72% | 2,039 |
| Aug 28, 2025 | 54.07 | 54.12 | 53.87 | 54.12 | 54.10 | 0.21% | 6,590 |
| Aug 27, 2025 | 53.94 | 54.04 | 53.94 | 54.00 | 53.99 | 0.67% | 4,206 |
| Aug 26, 2025 | 53.49 | 53.71 | 53.49 | 53.64 | 53.63 | 0.69% | 2,460 |
| Aug 25, 2025 | 54.17 | 54.17 | 53.27 | 53.27 | 53.26 | -1.04% | 12,721 |
| Aug 22, 2025 | 53.54 | 53.90 | 53.54 | 53.83 | 53.82 | 3.35% | 2,291 |
| Aug 21, 2025 | 51.75 | 52.20 | 51.75 | 52.09 | 52.07 | 0.16% | 18,684 |
| Aug 20, 2025 | 52.28 | 52.30 | 51.71 | 52.00 | 51.99 | -0.10% | 11,973 |
| Aug 19, 2025 | 52.35 | 52.35 | 51.91 | 52.05 | 52.04 | -0.33% | 15,370 |
| Aug 18, 2025 | 51.89 | 52.23 | 51.89 | 52.22 | 52.21 | 0.45% | 3,520 |
| Aug 15, 2025 | 52.03 | 52.06 | 51.97 | 51.99 | 51.98 | -0.75% | 12,403 |
| Aug 14, 2025 | 52.54 | 52.54 | 52.18 | 52.38 | 52.37 | -1.20% | 14,764 |
| Aug 13, 2025 | 52.43 | 53.02 | 52.43 | 53.02 | 53.01 | 1.73% | 3,247 |
| Aug 12, 2025 | 50.87 | 52.15 | 50.80 | 52.12 | 52.11 | 3.13% | 19,062 |
| Aug 11, 2025 | 50.79 | 50.79 | 50.53 | 50.54 | 50.53 | -0.30% | 5,916 |
| Aug 8, 2025 | 50.72 | 50.89 | 50.65 | 50.69 | 50.68 | 0.20% | 7,763 |
| Aug 7, 2025 | 50.59 | 50.67 | 50.46 | 50.59 | 50.58 | -0.51% | 8,035 |
| Aug 6, 2025 | 50.95 | 50.95 | 50.83 | 50.85 | 50.84 | -1.14% | 7,133 |
| Aug 5, 2025 | 51.37 | 51.56 | 50.99 | 51.44 | 51.43 | 0.67% | 4,725 |
| Aug 4, 2025 | 50.55 | 51.10 | 50.55 | 51.10 | 51.09 | 1.76% | 18,179 |
| Aug 1, 2025 | 49.84 | 50.24 | 49.70 | 50.21 | 50.20 | -0.74% | 24,758 |
| Jul 31, 2025 | 51.20 | 51.46 | 50.56 | 50.59 | 50.58 | -1.53% | 9,770 |
| Jul 30, 2025 | 51.59 | 51.76 | 51.03 | 51.37 | 51.36 | 0.60% | 20,079 |