Quantcast

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

(ETF)
GSLC 
$55.7
*  
0.71
1.26%
Get GSLC Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading GSLC now


Community Rating:
View:    GSLC Pre-Market
 
 
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 18-JUL-2018 TO 18-OCT-2018

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 56.17 56.37 55.3962 55.70 224,057
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
10/12/2018 55.69 55.77 54.88 55.56 654,193
10/11/2018 55.67 55.98 54.47 54.77 431,699
10/10/2018 57.53 57.53 55.82 55.88 401,614
10/09/2018 57.68 57.98 57.63 57.7 287,305
10/08/2018 57.71 57.9342 57.36 57.81 242,433
10/05/2018 58.22 58.38 57.5364 57.87 186,347
10/04/2018 58.67 58.73 57.8601 58.22 351,721
10/03/2018 58.96 59.0602 58.7 58.79 151,356
10/02/2018 58.84 58.9599 58.6999 58.76 237,938
10/01/2018 59.03 59.13 58.72 58.85 144,436
09/28/2018 58.64 58.88 58.64 58.75 269,814
09/27/2018 58.68 58.98 58.67 58.7 143,891
09/26/2018 58.8 59.067 58.55 58.6 168,242
09/25/2018 58.9 58.9 58.71 58.76 174,042
09/24/2018 58.85 58.87 58.68 58.79 236,586
09/21/2018 59.44 59.4533 59.19 59.25 211,811
09/20/2018 59.03 59.31 59.0248 59.25 116,834
09/19/2018 58.87 58.94 58.7344 58.77 278,649
09/18/2018 58.56 58.9878 58.56 58.84 455,563
09/17/2018 58.91 58.91 58.5 58.55 163,399
09/14/2018 58.95 58.99 58.7501 58.91 141,853
09/13/2018 58.79 58.9299 58.7401 58.89 176,873
09/12/2018 58.55 58.6427 58.3701 58.6 208,944
09/11/2018 58.26 58.66 58.21 58.57 161,632
09/10/2018 58.46 58.5 58.35 58.4 112,225
09/07/2018 58.19 58.49 58.072 58.24 156,683
09/06/2018 58.36 58.5999 58.1899 58.41 138,164
09/05/2018 58.63 58.63 58.2614 58.53 207,298
09/04/2018 58.66 58.76 58.4872 58.71 188,058
08/31/2018 58.61 58.81 58.576 58.75 127,918
08/30/2018 58.83 58.9009 58.5903 58.69 263,353
08/29/2018 58.68 58.9829 58.6419 58.95 230,951
08/28/2018 58.69 58.76 58.5 58.62 277,316
08/27/2018 58.52 58.67 58.5132 58.63 351,990
08/24/2018 58.06 58.3 58.03 58.29 131,103
08/23/2018 57.91 58.1099 57.83 57.91 751,761
08/22/2018 57.85 58.05 57.8333 57.91 140,781
08/21/2018 57.92 58.12 57.9 57.95 180,575
08/20/2018 57.76 57.89 57.6701 57.83 272,572
08/17/2018 57.35 57.74 57.3 57.63 191,135
08/16/2018 57.35 57.6431 57.3465 57.46 121,487
08/15/2018 57.14 57.14 56.71 57.02 233,120
08/14/2018 57.18 57.485 57.1124 57.42 324,738
08/13/2018 57.27 57.429 56.966 57.03 140,430
08/10/2018 57.35 57.4199 57.0934 57.23 152,539
08/09/2018 57.66 57.745 57.54 57.57 2,471,316
08/08/2018 57.58 57.7 57.49 57.62 1,002,648
08/07/2018 57.54 57.6467 57.5 57.59 138,335
08/06/2018 57.14 57.4202 56.94 57.4 281,209
08/03/2018 57 57.1766 56.94 57.17 182,818
08/02/2018 56.26 56.98 56.26 56.94 196,461
08/01/2018 56.73 56.85 56.4816 56.58 139,152
07/31/2018 56.52 56.819 56.47 56.69 170,694
07/30/2018 56.74 56.8 56.23 56.33 108,923
07/27/2018 57.25 57.3099 56.61 56.76 203,289
07/26/2018 57.07 57.3297 57.07 57.19 117,217
07/25/2018 56.73 57.31 56.73 57.26 234,363
07/24/2018 56.91 57 56.57 56.75 353,238
07/23/2018 56.54 56.669 56.4219 56.63 201,427
07/20/2018 56.58 56.729 56.5201 56.57 122,258
07/19/2018 56.66 56.7722 56.48 56.61 155,864
07/18/2018 56.74 56.83 56.62 56.82 162,391
*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