Quantcast

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF Historical Stock Prices

(ETF)
GSLC 
$52.39
*  
0.12
0.23%
Get GSLC Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading GSLC now


Community Rating:
View:    GSLC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.43 52.5521 52.30 52.39 252,056
01/15/2019 51.77 52.34 51.77 52.27 717,197
01/14/2019 51.63 51.87 51.54 51.73 287,823
01/11/2019 51.82 52.07 51.699 52.06 216,472
01/10/2019 51.51 52.05 51.33 52.05 461,212
01/09/2019 51.78 52.04 51.602 51.86 326,458
01/08/2019 51.57 51.66 51.009 51.61 296,113
01/07/2019 50.68 51.42 50.5461 51.09 426,931
01/04/2019 49.72 50.8099 49.6499 50.66 498,765
01/03/2019 49.84 49.9 48.98 49.03 378,296
01/02/2019 49.5 50.44 49.5 50.26 368,539
12/31/2018 50.18 50.29 49.79 50.29 635,786
12/28/2018 50.19 50.52 49.58 49.85 876,293
12/27/2018 48.82 49.93 48.09 49.93 1,332,205
12/26/2018 47.5 49.44 47.12 49.44 1,101,020
12/24/2018 48.04 48.25 47.19 47.19 626,270
12/21/2018 49.78 50.3827 48.5 48.66 1,375,842
12/20/2018 50.21 50.4724 49.1 49.67 809,527
12/19/2018 51.24 51.99 50.1694 50.48 625,124
12/18/2018 51.57 51.81 50.9226 51.26 458,990
12/17/2018 52.13 52.32 50.9279 51.24 463,597
12/14/2018 52.85 53.0838 52.23 52.38 583,176
12/13/2018 53.65 53.77 53.1103 53.33 315,396
12/12/2018 53.77 54.1128 53.45 53.45 1,373,458
12/11/2018 53.81 53.8311 52.81 53.11 591,132
12/10/2018 52.94 53.3133 52.04 53.14 524,909
12/07/2018 54.21 54.5083 52.81 53 502,536
12/06/2018 53.62 54.35 52.8594 54.34 537,512
12/04/2018 55.98 56.0811 54.32 54.41 449,168
12/03/2018 56.44 57.8541 55.77 56.15 554,680
11/30/2018 55.09 55.595 55.01 55.53 746,744
11/29/2018 55.12 55.4384 54.84 55.13 307,509
11/28/2018 54.27 55.28 54.1048 55.28 245,717
11/27/2018 53.62 54.03 53.54 54.02 289,133
11/26/2018 53.58 53.89 53.46 53.87 185,951
11/23/2018 52.97 53.3629 52.9 53.09 127,076
11/21/2018 53.47 53.6796 53.25 53.33 309,756
11/20/2018 53.31 53.68 52.94 53.12 672,854
11/19/2018 55.04 55.06 53.92 54.04 224,301
11/16/2018 54.76 55.31 54.6597 55.15 249,088
11/15/2018 54.27 55.1121 53.85 55.06 193,772
11/14/2018 55.37 55.45 54.2265 54.51 311,596
11/13/2018 55.14 55.549 54.8317 54.99 179,880
11/12/2018 55.92 55.92 54.98 55.04 224,465
11/09/2018 56.25 56.2531 55.7401 56.07 304,230
11/08/2018 56.45 56.68 56.34 56.53 440,477
11/07/2018 55.95 56.65 55.86 56.63 309,337
11/06/2018 55.12 55.51 55.12 55.5 154,396
11/05/2018 54.96 55.26 54.7007 55.13 261,723
11/02/2018 55.42 55.5699 54.48 54.88 363,747
11/01/2018 54.73 55.26 54.4901 55.24 192,671
10/31/2018 54.5 55.07 54.5 54.59 335,462
10/30/2018 53.05 54.01 53.05 53.97 385,329
10/29/2018 54.04 54.35 52.3682 53.05 306,954
10/26/2018 53.46 54.02 52.7699 53.37 609,741
10/25/2018 53.76 54.63 53.54 54.32 378,928
10/24/2018 55.05 55.1026 53.4 53.42 350,692
10/23/2018 54.53 55.33 54.0704 55.08 630,092
10/22/2018 55.62 55.6339 55.18 55.38 169,405
10/19/2018 55.82 56.12 55.38 55.47 234,954
10/18/2018 56.24 56.37 55.3962 55.7 224,839
10/17/2018 56.46 56.569 55.95 56.41 437,043
10/16/2018 55.68 56.54 55.602 56.46 333,335
10/15/2018 55.47 55.76 55.23 55.3 305,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio