Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)
BATS: GSEW · Real-Time Price · USD
77.63
-0.40 (-0.51%)
May 23, 2025, 4:00 PM - Market closed
GSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 77.11 | 77.97 | 77.11 | 77.63 | 77.63 | -0.51% | 80,536 |
| May 22, 2025 | 77.99 | 78.45 | 77.70 | 78.03 | 78.03 | -0.14% | 37,806 |
| May 21, 2025 | 79.14 | 79.42 | 78.14 | 78.14 | 78.14 | -2.15% | 57,918 |
| May 20, 2025 | 79.88 | 80.11 | 79.62 | 79.86 | 79.86 | -0.31% | 57,770 |
| May 19, 2025 | 79.14 | 80.26 | 79.14 | 80.11 | 80.11 | -0.09% | 74,217 |
| May 16, 2025 | 79.41 | 80.18 | 79.29 | 80.18 | 80.18 | 1.12% | 52,406 |
| May 15, 2025 | 78.46 | 79.31 | 78.46 | 79.29 | 79.29 | 0.70% | 28,367 |
| May 14, 2025 | 79.01 | 79.14 | 78.53 | 78.74 | 78.74 | -0.40% | 61,973 |
| May 13, 2025 | 78.83 | 79.39 | 78.71 | 79.06 | 79.06 | 0.38% | 55,720 |
| May 12, 2025 | 78.61 | 78.78 | 78.15 | 78.76 | 78.76 | 2.93% | 70,517 |
| May 9, 2025 | 76.71 | 76.84 | 76.27 | 76.52 | 76.52 | 0.12% | 70,083 |
| May 8, 2025 | 76.40 | 77.20 | 76.14 | 76.43 | 76.43 | 0.84% | 23,000 |
| May 7, 2025 | 75.55 | 76.01 | 75.34 | 75.79 | 75.79 | 0.45% | 158,938 |
| May 6, 2025 | 75.40 | 75.82 | 75.18 | 75.45 | 75.45 | -0.61% | 69,417 |
| May 5, 2025 | 75.69 | 76.36 | 75.69 | 75.91 | 75.91 | -0.39% | 29,976 |
| May 2, 2025 | 75.75 | 76.32 | 75.72 | 76.21 | 76.21 | 1.75% | 139,493 |
| May 1, 2025 | 75.07 | 75.61 | 74.60 | 74.90 | 74.90 | 0.17% | 56,663 |
| Apr 30, 2025 | 73.75 | 75.03 | 73.43 | 74.77 | 74.77 | 0.07% | 168,901 |
| Apr 29, 2025 | 74.10 | 74.90 | 74.03 | 74.72 | 74.72 | 0.63% | 37,809 |
| Apr 28, 2025 | 74.37 | 74.56 | 73.67 | 74.25 | 74.25 | 0.30% | 23,290 |
| Apr 25, 2025 | 73.91 | 74.16 | 73.55 | 74.03 | 74.03 | -0.13% | 28,352 |
| Apr 24, 2025 | 72.92 | 74.23 | 72.80 | 74.13 | 74.13 | 2.00% | 121,634 |
| Apr 23, 2025 | 73.51 | 74.17 | 72.51 | 72.68 | 72.68 | 1.08% | 182,463 |
| Apr 22, 2025 | 70.89 | 72.07 | 70.89 | 71.90 | 71.90 | 2.36% | 47,323 |
| Apr 21, 2025 | 71.09 | 71.09 | 69.46 | 70.24 | 70.24 | -1.91% | 111,238 |
| Apr 17, 2025 | 71.33 | 72.20 | 71.23 | 71.61 | 71.61 | 0.67% | 163,584 |
| Apr 16, 2025 | 71.65 | 72.22 | 70.56 | 71.13 | 71.13 | -1.40% | 211,587 |
| Apr 15, 2025 | 72.32 | 72.81 | 72.00 | 72.14 | 72.14 | -0.11% | 49,318 |
| Apr 14, 2025 | 72.42 | 72.63 | 71.71 | 72.22 | 72.22 | 1.21% | 92,828 |
| Apr 11, 2025 | 70.26 | 71.60 | 69.43 | 71.36 | 71.36 | 1.52% | 80,331 |
| Apr 10, 2025 | 71.43 | 71.67 | 68.49 | 70.29 | 70.29 | -3.36% | 61,153 |
| Apr 9, 2025 | 66.60 | 73.08 | 66.31 | 72.74 | 72.74 | 8.20% | 252,341 |
| Apr 8, 2025 | 70.52 | 70.65 | 66.33 | 67.22 | 67.22 | -1.71% | 123,856 |
| Apr 7, 2025 | 66.88 | 70.01 | 65.88 | 68.39 | 68.39 | -0.78% | 239,700 |
| Apr 4, 2025 | 71.44 | 71.44 | 68.82 | 68.93 | 68.93 | -5.82% | 989,596 |
| Apr 3, 2025 | 74.59 | 74.92 | 73.12 | 73.19 | 73.19 | -4.96% | 144,545 |
| Apr 2, 2025 | 75.59 | 77.19 | 75.59 | 77.01 | 77.01 | 0.97% | 29,443 |
| 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 |