Goldman Sachs ActiveBeta US Large Cap Equity UCITS ETF (BIT:GSLC)
Italy · Delayed Price · Currency is EUR 77.24
-0.40 (-0.52%)
Aug 28, 2025, 5:49 PM CET
BIT:GSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - | - |
| Aug 25, 2025 | 76.89 | 76.93 | 76.89 | 76.93 | 76.93 | 0.05% | 5 |
| Aug 22, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.73% | - |
| Aug 21, 2025 | 76.41 | 76.41 | 76.14 | 76.33 | 76.33 | 0.47% | 562 |
| Aug 20, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.80% | - |
| Aug 19, 2025 | 76.52 | 76.58 | 76.52 | 76.58 | 76.58 | -0.08% | 31 |
| Aug 18, 2025 | 76.52 | 76.64 | 76.52 | 76.64 | 76.64 | -0.22% | 29 |
| Aug 14, 2025 | 76.72 | 76.81 | 76.72 | 76.81 | 76.81 | 0.51% | 651 |
| Aug 13, 2025 | 76.54 | 76.54 | 76.42 | 76.42 | 76.42 | 0.26% | 137 |
| Aug 12, 2025 | 76.29 | 76.29 | 76.16 | 76.22 | 76.22 | -0.31% | 2,132 |
| Aug 11, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.76% | - |
| Aug 8, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.13% | - |
| Aug 7, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.29% | - |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.28% | - |
| Aug 5, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.38% | - |
| Aug 4, 2025 | 75.63 | 76.08 | 75.63 | 76.08 | 76.08 | 1.20% | 65 |
| Aug 1, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -3.19% | - |
| Jul 31, 2025 | 77.94 | 77.94 | 77.66 | 77.66 | 77.66 | 0.47% | 95 |
| Jul 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.56% | - |
| Jul 29, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.47% | - |
| Jul 28, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 1.18% | - |
| Jul 25, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.37% | - |
| Jul 24, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.43% | 6 |
| Jul 23, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.60% | - |
| Jul 22, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.65% | - |
| Jul 21, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.01% | - |
| Jul 18, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.46% | - |
| Jul 17, 2025 | 75.10 | 75.40 | 75.10 | 75.40 | 75.40 | 2.24% | 1,300 |
| Jul 16, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -1.65% | 650 |
| Jul 15, 2025 | 75.01 | 75.01 | 74.99 | 74.99 | 74.99 | 0.66% | 400 |
| Jul 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.23% | - |
| Jul 11, 2025 | 74.25 | 74.33 | 74.25 | 74.33 | 74.33 | -0.81% | 650 |
| Jul 10, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.69% | - |
| Jul 9, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.32% | - |
| Jul 8, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -0.07% | - |
| Jul 7, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.56% | - |
| Jul 4, 2025 | 73.74 | 73.83 | 73.74 | 73.83 | 73.83 | -0.70% | 8 |
| Jul 3, 2025 | 73.75 | 74.35 | 73.75 | 74.35 | 74.35 | 1.09% | 2,870 |
| Jul 2, 2025 | 73.74 | 73.75 | 73.55 | 73.55 | 73.55 | -0.08% | 1,473 |
| Jul 1, 2025 | 73.62 | 73.62 | 73.61 | 73.61 | 73.61 | 0.03% | 7 |
| Jun 30, 2025 | 73.76 | 73.80 | 73.59 | 73.59 | 73.59 | -0.15% | 760 |
| Jun 27, 2025 | 73.60 | 73.70 | 73.60 | 73.70 | 73.70 | 0.90% | 898 |
| Jun 26, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - | - |
| Jun 25, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.30% | - |
| Jun 24, 2025 | 72.93 | 72.93 | 72.82 | 72.82 | 72.82 | 3.01% | 600 |
| Jun 23, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -1.81% | - |
| Jun 20, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.33% | - |
| Jun 19, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.88% | - |
| Jun 18, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.26% | - |
| Jun 17, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -0.15% | - |