Goldman Sachs Small Cap Core Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
46.94
+0.32 (0.68%)
At close: Apr 1, 2025, 3:58 PM
46.65
-0.28 (-0.60%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 46.41 | 47.09 | 46.21 | 46.94 | 46.94 | 0.68% | 37,985 |
| Mar 31, 2025 | 45.80 | 46.75 | 45.80 | 46.62 | 46.62 | -0.07% | 15,556 |
| Mar 28, 2025 | 46.58 | 46.65 | 46.38 | 46.65 | 46.65 | -2.05% | 23,153 |
| Mar 27, 2025 | 47.93 | 47.93 | 47.54 | 47.63 | 47.63 | -0.69% | 1,516 |
| Mar 26, 2025 | 48.86 | 48.86 | 47.87 | 47.96 | 47.96 | 41.68% | 3,167 |
| Mar 25, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 5,164 |
| Mar 24, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | -28.47% | 10 |
| Mar 21, 2025 | 46.78 | 47.32 | 46.78 | 47.32 | 47.28 | 39.79% | 5,572 |
| Mar 20, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | - | 25,712 |
| Mar 19, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | -28.04% | 500 |
| Mar 18, 2025 | 47.15 | 47.16 | 46.86 | 47.04 | 47.00 | -0.80% | 24,662 |
| Mar 17, 2025 | 47.23 | 47.73 | 47.10 | 47.42 | 47.38 | 0.83% | 19,794 |
| Mar 14, 2025 | 46.28 | 47.03 | 46.28 | 47.03 | 46.99 | 2.66% | 88,263 |
| Mar 13, 2025 | 46.42 | 46.42 | 45.56 | 45.81 | 45.77 | -1.74% | 133,984 |
| Mar 12, 2025 | 47.35 | 47.35 | 46.55 | 46.62 | 46.58 | 0.11% | 37,077 |
| Mar 11, 2025 | 46.68 | 47.01 | 46.12 | 46.57 | 46.53 | 0.50% | 55,648 |
| Mar 10, 2025 | 46.84 | 47.12 | 45.95 | 46.34 | 46.30 | -2.77% | 20,512 |
| Mar 7, 2025 | 47.70 | 47.90 | 46.61 | 47.66 | 47.62 | -0.25% | 57,059 |
| Mar 6, 2025 | 47.86 | 48.35 | 47.69 | 47.78 | 47.74 | 41.15% | 5,538 |
| Mar 5, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | - | 13,490 |
| Mar 4, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | - | 60 |
| Mar 3, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | -32.15% | 10,801 |
| Feb 28, 2025 | 49.26 | 49.89 | 49.06 | 49.89 | 49.85 | 1.14% | 12,408 |
| Feb 27, 2025 | 49.55 | 50.09 | 49.33 | 49.33 | 49.28 | -1.51% | 4,965 |
| Feb 26, 2025 | 50.51 | 50.51 | 49.92 | 50.08 | 50.04 | 0.25% | 10,273 |
| Feb 25, 2025 | 50.27 | 50.27 | 49.72 | 49.96 | 49.91 | -0.23% | 12,122 |
| Feb 24, 2025 | 50.42 | 50.54 | 49.81 | 50.07 | 50.03 | -0.62% | 19,913 |
| Feb 21, 2025 | 51.59 | 51.59 | 50.35 | 50.38 | 50.34 | -2.59% | 15,025 |
| Feb 20, 2025 | 52.15 | 52.26 | 51.46 | 51.72 | 51.68 | -0.87% | 9,033 |
| Feb 19, 2025 | 52.10 | 52.21 | 52.01 | 52.17 | 52.13 | -0.62% | 19,278 |
| Feb 18, 2025 | 51.92 | 52.50 | 51.92 | 52.50 | 52.46 | 0.79% | 9,847 |
| Feb 14, 2025 | 52.24 | 52.24 | 52.00 | 52.09 | 52.05 | 0.16% | 6,034 |
| Feb 13, 2025 | 51.92 | 52.05 | 51.61 | 52.01 | 51.97 | 0.61% | 15,182 |
| Feb 12, 2025 | 51.58 | 51.75 | 51.43 | 51.70 | 51.65 | -1.29% | 49,843 |
| Feb 11, 2025 | 52.45 | 52.47 | 52.19 | 52.37 | 52.33 | -0.81% | 34,896 |
| Feb 10, 2025 | 52.72 | 52.92 | 52.53 | 52.80 | 52.76 | 0.01% | 12,912 |
| Feb 7, 2025 | 53.46 | 53.46 | 52.72 | 52.79 | 52.75 | -1.21% | 26,364 |
| Feb 6, 2025 | 53.52 | 53.58 | 53.24 | 53.44 | 53.40 | -0.52% | 5,872 |
| Feb 5, 2025 | 53.20 | 53.72 | 53.20 | 53.72 | 53.67 | 1.07% | 9,325 |
| Feb 4, 2025 | 52.34 | 53.18 | 52.34 | 53.15 | 53.11 | 1.35% | 9,290 |
| Feb 3, 2025 | 51.71 | 52.60 | 51.63 | 52.44 | 52.40 | -1.30% | 13,088 |
| Jan 31, 2025 | 53.69 | 53.92 | 52.98 | 53.13 | 53.09 | -0.93% | 5,523 |
| Jan 30, 2025 | 53.54 | 53.84 | 53.37 | 53.63 | 53.58 | 1.17% | 29,138 |
| Jan 29, 2025 | 53.32 | 53.58 | 52.80 | 53.01 | 52.96 | -0.41% | 6,134 |
| Jan 28, 2025 | 52.85 | 53.38 | 52.85 | 53.23 | 53.18 | 0.91% | 6,803 |
| Jan 27, 2025 | 53.13 | 53.37 | 52.50 | 52.75 | 52.71 | -1.40% | 13,727 |
| Jan 24, 2025 | 53.49 | 53.73 | 53.39 | 53.50 | 53.45 | -0.47% | 11,052 |
| Jan 23, 2025 | 53.72 | 53.75 | 53.34 | 53.75 | 53.70 | 0.06% | 7,678 |
| Jan 22, 2025 | 53.99 | 54.04 | 53.64 | 53.72 | 53.67 | -0.39% | 7,029 |
| Jan 21, 2025 | 53.71 | 53.94 | 53.55 | 53.93 | 53.88 | 1.83% | 10,544 |