Goldman Sachs Small Cap Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
54.18
-0.69 (-1.26%)
At close: Dec 17, 2025, 4:00 PM EST
54.18
0.00 (0.00%)
After-hours: Dec 17, 2025, 8:00 PM EST
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 54.19 | 54.23 | 54.14 | 54.18 | 54.18 | -1.26% | 27,356 |
| Dec 16, 2025 | 55.32 | 55.32 | 54.78 | 54.87 | 54.87 | -0.65% | 3,534 |
| Dec 15, 2025 | 55.64 | 55.64 | 55.23 | 55.23 | 55.23 | -0.32% | 1,779 |
| Dec 12, 2025 | 55.66 | 55.72 | 55.41 | 55.41 | 55.41 | -1.88% | 2,867 |
| Dec 11, 2025 | 56.24 | 56.61 | 56.06 | 56.47 | 56.47 | 0.89% | 3,654 |
| Dec 10, 2025 | 55.96 | 56.32 | 54.91 | 55.97 | 55.97 | 1.81% | 13,482 |
| Dec 9, 2025 | 54.99 | 55.38 | 54.86 | 54.98 | 54.98 | 0.12% | 11,371 |
| Dec 8, 2025 | 55.55 | 55.55 | 54.83 | 54.91 | 54.91 | -0.02% | 2,579 |
| Dec 5, 2025 | 54.90 | 55.04 | 54.88 | 54.92 | 54.92 | -0.22% | 11,872 |
| Dec 4, 2025 | 54.76 | 55.26 | 54.76 | 55.04 | 55.04 | 0.39% | 2,417 |
| Dec 3, 2025 | 54.13 | 54.91 | 54.13 | 54.83 | 54.83 | 1.45% | 8,499 |
| Dec 2, 2025 | 54.54 | 54.54 | 54.04 | 54.04 | 54.04 | -0.04% | 5,019 |
| Dec 1, 2025 | 54.43 | 54.51 | 54.07 | 54.07 | 54.06 | -1.27% | 8,849 |
| Nov 28, 2025 | 54.73 | 54.77 | 54.73 | 54.76 | 54.76 | 0.29% | 678 |
| Nov 26, 2025 | 54.75 | 55.00 | 54.44 | 54.61 | 54.60 | 0.45% | 11,613 |
| Nov 25, 2025 | 53.28 | 54.36 | 53.28 | 54.36 | 54.36 | 2.09% | 7,463 |
| Nov 24, 2025 | 52.74 | 53.25 | 52.74 | 53.25 | 53.25 | 1.96% | 3,971 |
| Nov 21, 2025 | 51.00 | 52.47 | 51.00 | 52.22 | 52.22 | 2.97% | 6,794 |
| Nov 20, 2025 | 52.58 | 52.70 | 50.71 | 50.71 | 50.71 | -1.43% | 3,830 |
| Nov 19, 2025 | 51.06 | 51.79 | 51.06 | 51.45 | 51.45 | 0.74% | 6,241 |
| Nov 18, 2025 | 50.73 | 51.36 | 50.70 | 51.07 | 51.07 | - | 8,226 |
| Nov 17, 2025 | 52.17 | 52.17 | 50.97 | 51.07 | 51.07 | -2.13% | 4,531 |
| Nov 14, 2025 | 51.43 | 52.36 | 51.43 | 52.18 | 52.18 | -0.07% | 7,295 |
| Nov 13, 2025 | 53.22 | 53.22 | 52.19 | 52.22 | 52.22 | -2.44% | 12,011 |
| Nov 12, 2025 | 54.20 | 54.20 | 53.53 | 53.53 | 53.53 | -0.13% | 10,110 |
| Nov 11, 2025 | 53.69 | 53.69 | 53.50 | 53.60 | 53.60 | -0.24% | 9,757 |
| Nov 10, 2025 | 53.76 | 54.04 | 53.61 | 53.72 | 53.72 | 1.12% | 7,129 |
| Nov 7, 2025 | 51.76 | 53.13 | 51.76 | 53.13 | 53.13 | 1.22% | 19,924 |
| Nov 6, 2025 | 52.69 | 53.10 | 52.49 | 52.49 | 52.49 | -0.74% | 22,646 |
| Nov 5, 2025 | 52.39 | 53.20 | 52.39 | 52.88 | 52.88 | 0.97% | 29,883 |
| Nov 4, 2025 | 53.07 | 53.07 | 52.31 | 52.37 | 52.37 | -1.10% | 12,914 |
| Nov 3, 2025 | 52.76 | 52.96 | 52.63 | 52.96 | 52.96 | -0.53% | 2,730 |
| Oct 31, 2025 | 53.00 | 53.29 | 52.76 | 53.24 | 53.24 | 0.91% | 14,824 |
| Oct 30, 2025 | 53.29 | 53.43 | 52.76 | 52.76 | 52.76 | -0.99% | 2,286 |
| Oct 29, 2025 | 53.98 | 54.19 | 53.12 | 53.29 | 53.29 | -1.42% | 4,124 |
| Oct 28, 2025 | 54.05 | 54.20 | 53.76 | 54.05 | 54.05 | -0.54% | 3,344 |
| Oct 27, 2025 | 54.63 | 54.63 | 54.25 | 54.35 | 54.35 | 0.32% | 5,421 |
| Oct 24, 2025 | 54.46 | 54.46 | 54.18 | 54.18 | 54.18 | 0.87% | 4,132 |
| Oct 23, 2025 | 53.16 | 53.71 | 53.16 | 53.71 | 53.71 | 1.73% | 5,383 |
| Oct 22, 2025 | 53.82 | 53.82 | 52.43 | 52.80 | 52.80 | -1.50% | 10,152 |
| Oct 21, 2025 | 53.41 | 53.69 | 53.41 | 53.60 | 53.60 | 0.07% | 8,085 |
| Oct 20, 2025 | 53.40 | 53.57 | 53.40 | 53.56 | 53.56 | 1.49% | 974 |
| Oct 17, 2025 | 52.88 | 52.88 | 52.68 | 52.78 | 52.77 | - | 3,192 |
| Oct 16, 2025 | 53.38 | 53.41 | 52.31 | 52.78 | 52.78 | -1.18% | 37,379 |
| Oct 15, 2025 | 53.94 | 53.94 | 53.11 | 53.41 | 53.41 | 0.26% | 56,623 |
| Oct 14, 2025 | 52.56 | 53.43 | 52.56 | 53.27 | 53.27 | 1.21% | 8,510 |
| Oct 13, 2025 | 52.63 | 52.68 | 52.34 | 52.63 | 52.63 | 2.31% | 1,925 |
| Oct 10, 2025 | 53.07 | 53.07 | 51.44 | 51.44 | 51.44 | -2.76% | 5,267 |
| Oct 9, 2025 | 53.44 | 53.44 | 52.77 | 52.90 | 52.90 | -1.35% | 16,728 |
| Oct 8, 2025 | 53.21 | 53.63 | 52.80 | 53.63 | 53.63 | 1.24% | 3,787 |