Skip to main content
logo
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
141.10
+0.70 (0.50%)
Jun 12, 2026, 4:00 PM EDT - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026140.86141.54139.92141.10141.100.50%177,579
Jun 11, 2026138.75140.78138.00140.40140.401.64%242,443
Jun 10, 2026139.66140.53138.12138.14138.14-1.59%282,780
Jun 9, 2026141.33142.03137.67140.37140.37-0.10%341,233
Jun 8, 2026141.36141.73140.49140.51140.510.10%242,731
Jun 5, 2026142.94143.13140.07140.37140.37-2.45%182,190
Jun 4, 2026142.99144.09142.94143.89143.890.46%188,183
Jun 3, 2026143.86143.99143.16143.23143.23-0.67%217,322
Jun 2, 2026143.97144.46143.84144.19144.190.14%443,136
Jun 1, 2026143.29144.40143.29143.99143.990.31%181,165
May 29, 2026143.50143.95143.37143.55143.550.15%388,184
May 28, 2026142.39143.44142.26143.34143.340.58%144,074
May 27, 2026142.49142.70142.23142.52142.520.03%166,212
May 26, 2026142.34142.80142.11142.48142.480.64%215,974
May 22, 2026141.52142.17141.42141.57141.570.48%187,314
May 21, 2026139.99141.26139.82140.90140.900.22%175,740
May 20, 2026139.45140.71139.17140.59140.591.06%604,408
May 19, 2026139.34139.82138.80139.11139.11-0.67%167,411
May 18, 2026140.22140.53139.17140.05140.050.04%211,653
May 15, 2026140.59140.79139.85140.00140.00-1.18%234,420
May 14, 2026140.89141.91140.89141.67141.670.80%210,121
May 13, 2026139.81140.79139.35140.55140.550.54%158,355
May 12, 2026139.55139.92138.65139.79139.79-0.14%211,374
May 11, 2026139.55140.28139.45139.99139.990.09%136,773
May 8, 2026139.60139.98139.60139.86139.860.56%131,009
May 7, 2026139.88140.03138.87139.08139.08-0.48%178,435
May 6, 2026138.88139.84138.73139.75139.751.21%140,880
May 5, 2026137.69138.32137.69138.08138.080.76%382,209
May 4, 2026137.35137.83136.48137.04137.04-0.35%204,972
May 1, 2026137.68138.27137.50137.52137.520.36%152,592
Apr 30, 2026136.36137.28135.68137.03137.030.77%161,731
Apr 29, 2026136.02136.10135.42135.98135.98-0.07%383,040
Apr 28, 2026136.22136.35135.71136.08136.08-0.52%168,546
Apr 27, 2026136.24136.90136.24136.79136.790.20%210,788
Apr 24, 2026136.09136.62135.67136.52136.520.51%172,911
Apr 23, 2026136.11136.51134.54135.83135.83-0.45%276,418
Apr 22, 2026136.31136.49136.02136.44136.440.74%632,129
Apr 21, 2026136.56136.83135.20135.44135.44-0.56%217,109
Apr 20, 2026136.01136.38135.75136.20136.20-0.09%407,916
Apr 17, 2026135.55136.79135.55136.32136.321.29%230,402
Apr 16, 2026134.44134.79134.09134.58134.580.21%1,106,435
Apr 15, 2026133.51134.34133.31134.30134.300.74%284,894
Apr 14, 2026132.16133.31132.14133.31133.311.16%441,025
Apr 13, 2026129.96131.78129.88131.78131.781.10%181,514
Apr 10, 2026130.95130.99130.24130.35130.35-0.24%163,980
Apr 9, 2026129.81130.88129.58130.67130.670.49%167,109
Apr 8, 2026130.17130.25129.28130.03130.032.48%227,258
Apr 7, 2026126.54126.91125.48126.88126.88-0.05%214,589
Apr 6, 2026126.25127.05126.25126.94126.940.53%170,981
Apr 2, 2026124.47126.75124.20126.27126.270.13%1,550,222