Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
76.27
+0.23 (0.30%)
Apr 1, 2025, 4:00 PM EDT - Market closed
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 75.94 | 76.43 | 75.40 | 76.27 | 76.27 | 0.30% | 53,175 |
| Mar 31, 2025 | 74.97 | 76.16 | 74.81 | 76.04 | 76.04 | 0.57% | 33,624 |
| Mar 28, 2025 | 76.78 | 76.78 | 75.41 | 75.61 | 75.61 | -1.54% | 50,224 |
| Mar 27, 2025 | 77.04 | 77.30 | 76.48 | 76.79 | 76.79 | -0.43% | 45,776 |
| Mar 26, 2025 | 77.57 | 77.85 | 76.84 | 77.12 | 77.12 | -0.85% | 93,100 |
| Mar 25, 2025 | 77.81 | 77.81 | 77.25 | 77.78 | 77.78 | -0.08% | 151,824 |
| Mar 24, 2025 | 77.33 | 77.86 | 77.26 | 77.84 | 77.60 | 1.41% | 53,853 |
| Mar 21, 2025 | 76.19 | 76.76 | 75.81 | 76.76 | 76.52 | -0.08% | 111,087 |
| Mar 20, 2025 | 76.62 | 77.45 | 76.56 | 76.82 | 76.58 | -0.48% | 140,951 |
| Mar 19, 2025 | 76.66 | 77.52 | 76.45 | 77.19 | 76.95 | 0.88% | 61,002 |
| Mar 18, 2025 | 76.74 | 76.82 | 76.15 | 76.52 | 76.28 | -0.64% | 47,672 |
| Mar 17, 2025 | 75.82 | 77.26 | 75.82 | 77.01 | 76.77 | 1.38% | 55,994 |
| Mar 14, 2025 | 75.04 | 76.04 | 75.02 | 75.96 | 75.73 | 2.18% | 235,200 |
| Mar 13, 2025 | 75.22 | 75.30 | 74.08 | 74.34 | 74.11 | -1.25% | 162,096 |
| Mar 12, 2025 | 75.84 | 76.05 | 74.86 | 75.28 | 75.05 | -0.20% | 54,559 |
| Mar 11, 2025 | 76.30 | 76.30 | 75.00 | 75.43 | 75.20 | -1.02% | 80,813 |
| Mar 10, 2025 | 76.84 | 77.22 | 75.62 | 76.21 | 75.98 | -1.82% | 58,292 |
| Mar 7, 2025 | 76.87 | 77.79 | 76.28 | 77.62 | 77.38 | 0.79% | 116,071 |
| Mar 6, 2025 | 77.35 | 77.88 | 76.75 | 77.01 | 76.77 | -1.52% | 211,920 |
| Mar 5, 2025 | 77.51 | 78.43 | 77.08 | 78.20 | 77.96 | 0.97% | 95,680 |
| Mar 4, 2025 | 78.04 | 78.44 | 77.07 | 77.45 | 77.21 | -1.58% | 123,421 |
| Mar 3, 2025 | 79.73 | 80.02 | 78.26 | 78.69 | 78.45 | -1.14% | 80,274 |
| Feb 28, 2025 | 78.73 | 79.60 | 78.47 | 79.60 | 79.35 | 1.27% | 26,069 |
| Feb 27, 2025 | 79.49 | 79.60 | 78.57 | 78.60 | 78.36 | -0.90% | 47,458 |
| Feb 26, 2025 | 79.73 | 79.96 | 79.12 | 79.31 | 79.07 | -0.01% | 51,358 |
| Feb 25, 2025 | 79.39 | 79.61 | 78.89 | 79.32 | 79.08 | -0.04% | 44,450 |
| Feb 24, 2025 | 79.76 | 79.81 | 79.25 | 79.35 | 79.11 | -0.10% | 52,238 |
| Feb 21, 2025 | 80.70 | 80.70 | 79.35 | 79.43 | 79.19 | -1.57% | 55,436 |
| Feb 20, 2025 | 80.73 | 80.90 | 80.19 | 80.70 | 80.45 | -0.33% | 45,751 |
| Feb 19, 2025 | 80.82 | 81.11 | 80.64 | 80.97 | 80.72 | - | 87,806 |
| Feb 18, 2025 | 80.59 | 81.02 | 80.47 | 80.97 | 80.72 | 0.66% | 43,129 |
| Feb 14, 2025 | 80.60 | 80.79 | 80.41 | 80.44 | 80.19 | -0.06% | 66,585 |
| Feb 13, 2025 | 80.05 | 80.49 | 79.89 | 80.49 | 80.24 | 0.76% | 36,273 |
| Feb 12, 2025 | 79.67 | 80.01 | 79.40 | 79.88 | 79.63 | -0.54% | 51,198 |
| Feb 11, 2025 | 80.18 | 80.31 | 79.93 | 80.31 | 80.06 | -0.14% | 50,885 |
| Feb 10, 2025 | 80.57 | 80.57 | 80.18 | 80.42 | 80.17 | 0.42% | 46,149 |
| Feb 7, 2025 | 80.69 | 80.76 | 80.01 | 80.08 | 79.83 | -0.45% | 190,482 |
| Feb 6, 2025 | 80.69 | 80.76 | 79.95 | 80.44 | 80.19 | -0.11% | 110,367 |
| Feb 5, 2025 | 80.20 | 80.55 | 79.78 | 80.53 | 80.28 | 0.71% | 72,021 |
| Feb 4, 2025 | 79.83 | 80.20 | 79.80 | 79.96 | 79.71 | 0.09% | 182,930 |
| Feb 3, 2025 | 79.17 | 80.27 | 78.96 | 79.89 | 79.64 | -0.63% | 45,061 |
| Jan 31, 2025 | 81.12 | 81.22 | 80.27 | 80.40 | 80.15 | -0.74% | 89,600 |
| Jan 30, 2025 | 80.52 | 81.22 | 80.52 | 81.00 | 80.75 | 1.11% | 41,346 |
| Jan 29, 2025 | 80.39 | 80.53 | 79.89 | 80.11 | 79.86 | -0.37% | 83,035 |
| Jan 28, 2025 | 80.54 | 80.70 | 80.23 | 80.41 | 80.16 | -0.25% | 223,562 |
| Jan 27, 2025 | 79.97 | 80.61 | 79.88 | 80.61 | 80.36 | -0.31% | 27,801 |
| Jan 24, 2025 | 80.93 | 81.10 | 80.72 | 80.86 | 80.61 | -0.15% | 27,603 |
| Jan 23, 2025 | 80.56 | 80.98 | 80.26 | 80.98 | 80.73 | 0.47% | 200,560 |
| Jan 22, 2025 | 81.02 | 81.02 | 80.57 | 80.60 | 80.35 | -0.24% | 47,318 |
| Jan 21, 2025 | 80.30 | 80.79 | 80.30 | 80.79 | 80.54 | 1.27% | 59,398 |