Goldman Sachs Small Cap Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
52.38
-0.64 (-1.20%)
At close: Aug 14, 2025, 4:00 PM
52.38
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.54 | 52.54 | 52.18 | 52.38 | 52.38 | -1.20% | 14,764 |
| Aug 13, 2025 | 52.43 | 53.02 | 52.43 | 53.02 | 53.02 | 1.73% | 3,247 |
| Aug 12, 2025 | 50.87 | 52.15 | 50.80 | 52.12 | 52.12 | 3.13% | 19,062 |
| Aug 11, 2025 | 50.79 | 50.79 | 50.53 | 50.54 | 50.54 | -0.30% | 5,916 |
| Aug 8, 2025 | 50.72 | 50.89 | 50.65 | 50.69 | 50.69 | 0.20% | 7,763 |
| Aug 7, 2025 | 50.59 | 50.67 | 50.46 | 50.59 | 50.59 | -0.51% | 8,035 |
| Aug 6, 2025 | 50.95 | 50.95 | 50.83 | 50.85 | 50.85 | -1.14% | 7,133 |
| Aug 5, 2025 | 51.37 | 51.56 | 50.99 | 51.44 | 51.44 | 0.67% | 4,725 |
| Aug 4, 2025 | 50.55 | 51.10 | 50.55 | 51.10 | 51.10 | 1.76% | 18,179 |
| Aug 1, 2025 | 49.84 | 50.24 | 49.70 | 50.21 | 50.21 | -0.74% | 24,758 |
| Jul 31, 2025 | 51.20 | 51.46 | 50.56 | 50.59 | 50.59 | -1.53% | 9,770 |
| Jul 30, 2025 | 51.59 | 51.76 | 51.03 | 51.37 | 51.37 | 0.60% | 20,079 |
| Jul 29, 2025 | 51.60 | 51.60 | 50.97 | 51.06 | 51.06 | 0.04% | 14,829 |
| Jul 28, 2025 | 51.10 | 51.13 | 50.96 | 51.04 | 51.04 | 0.15% | 6,205 |
| Jul 25, 2025 | 50.88 | 50.97 | 50.87 | 50.97 | 50.97 | 0.81% | 4,591 |
| Jul 24, 2025 | 51.10 | 51.10 | 50.56 | 50.56 | 50.56 | -1.31% | 11,299 |
| Jul 23, 2025 | 50.90 | 51.23 | 50.90 | 51.23 | 51.23 | 0.68% | 3,723 |
| Jul 22, 2025 | 50.77 | 50.92 | 50.65 | 50.89 | 50.89 | 0.20% | 58,295 |
| Jul 21, 2025 | 51.11 | 51.18 | 50.79 | 50.79 | 50.79 | -0.56% | 3,926 |
| Jul 18, 2025 | 51.60 | 51.60 | 50.97 | 51.07 | 51.07 | -0.27% | 3,092 |
| Jul 17, 2025 | 50.36 | 51.31 | 50.36 | 51.21 | 51.21 | 1.47% | 12,130 |
| Jul 16, 2025 | 50.16 | 50.56 | 49.82 | 50.47 | 50.47 | 0.68% | 3,406 |
| Jul 15, 2025 | 51.23 | 51.25 | 50.08 | 50.13 | 50.13 | -1.99% | 9,656 |
| Jul 14, 2025 | 50.72 | 51.23 | 50.72 | 51.15 | 51.15 | 0.31% | 22,387 |
| Jul 11, 2025 | 51.19 | 51.19 | 50.85 | 50.99 | 50.99 | -0.87% | 42,399 |
| Jul 10, 2025 | 51.50 | 51.73 | 51.43 | 51.44 | 51.44 | 0.12% | 10,672 |
| Jul 9, 2025 | 51.32 | 51.38 | 51.06 | 51.38 | 51.38 | 0.98% | 8,870 |
| Jul 8, 2025 | 50.74 | 51.14 | 50.73 | 50.88 | 50.88 | 0.43% | 44,768 |
| Jul 7, 2025 | 51.15 | 51.25 | 50.58 | 50.66 | 50.66 | -1.50% | 16,427 |
| Jul 3, 2025 | 51.50 | 51.50 | 51.20 | 51.43 | 51.43 | 0.78% | 4,580 |
| Jul 2, 2025 | 50.34 | 51.05 | 50.34 | 51.03 | 51.03 | 0.80% | 28,460 |
| Jul 1, 2025 | 50.34 | 51.00 | 50.01 | 50.63 | 50.63 | 0.31% | 7,824 |
| Jun 30, 2025 | 50.56 | 50.83 | 50.42 | 50.47 | 50.47 | -0.12% | 3,799 |
| Jun 27, 2025 | 50.56 | 50.90 | 50.31 | 50.53 | 50.53 | 0.24% | 13,361 |
| Jun 26, 2025 | 49.96 | 50.41 | 49.88 | 50.41 | 50.41 | 1.47% | 11,090 |
| Jun 25, 2025 | 49.88 | 49.93 | 49.68 | 49.68 | 49.68 | -1.00% | 12,160 |
| Jun 24, 2025 | 49.81 | 50.29 | 49.67 | 50.18 | 50.18 | 1.11% | 5,205 |
| Jun 23, 2025 | 48.63 | 49.63 | 48.63 | 49.63 | 49.60 | 1.51% | 13,275 |
| Jun 20, 2025 | 49.27 | 49.27 | 48.67 | 48.89 | 48.86 | -0.18% | 3,302 |
| Jun 18, 2025 | 48.95 | 49.31 | 48.95 | 48.98 | 48.95 | 0.20% | 7,469 |
| Jun 17, 2025 | 48.90 | 49.26 | 48.87 | 48.88 | 48.85 | -0.75% | 5,245 |
| Jun 16, 2025 | 49.23 | 49.45 | 49.20 | 49.25 | 49.22 | 0.67% | 9,027 |
| Jun 13, 2025 | 49.02 | 49.49 | 48.79 | 48.92 | 48.89 | -1.39% | 7,486 |
| Jun 12, 2025 | 49.31 | 49.73 | 49.31 | 49.61 | 49.58 | - | 97,972 |
| Jun 11, 2025 | 49.88 | 50.05 | 49.61 | 49.61 | 49.58 | -0.58% | 7,287 |
| Jun 10, 2025 | 50.21 | 50.21 | 49.85 | 49.90 | 49.87 | -0.34% | 9,764 |
| Jun 9, 2025 | 50.04 | 50.36 | 50.03 | 50.07 | 50.04 | 0.26% | 6,566 |
| Jun 6, 2025 | 50.15 | 50.15 | 49.72 | 49.94 | 49.91 | 1.15% | 16,018 |
| Jun 5, 2025 | 49.53 | 49.68 | 49.13 | 49.37 | 49.34 | 0.10% | 4,501 |
| Jun 4, 2025 | 49.48 | 49.62 | 49.25 | 49.32 | 49.29 | -0.20% | 9,980 |