NYSEARCA:GSSC
GS ActiveBeta U.S. Small Cap Equity ETF Price (Quote)
$64.52
+0.626 (+0.98%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.23 | $64.52 | Thursday, 9th May 2024 GSSC stock ended at $64.52. This is 0.98% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.11% from a day low at $63.81 to a day high of $64.52. |
| 90 days | $60.23 | $65.84 | |
| 52 weeks | $51.71 | $65.84 |
| Date | Open | High | Low | Close | Volume |
| Sep 12, 2017 | $40.12 | $40.12 | $40.08 | $40.08 | 625 |
| Sep 11, 2017 | $39.92 | $39.92 | $39.92 | $39.92 | 308 |
| Sep 08, 2017 | $39.47 | $39.47 | $39.47 | $39.47 | 151 |
| Sep 07, 2017 | $39.39 | $39.47 | $39.39 | $39.47 | 717 |
| Sep 06, 2017 | $39.55 | $39.66 | $39.53 | $39.66 | 320 |
| Sep 05, 2017 | $39.54 | $39.55 | $39.54 | $39.55 | 221 |
| Sep 01, 2017 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| Aug 31, 2017 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| Aug 30, 2017 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| Aug 29, 2017 | $38.94 | $38.95 | $38.94 | $38.95 | 3 600 |
| Aug 28, 2017 | $39.02 | $39.02 | $39.02 | $39.02 | 170 |
| Aug 25, 2017 | $38.27 | $38.27 | $38.27 | $38.27 | 62 |
| Aug 24, 2017 | $38.27 | $38.27 | $38.27 | $38.27 | 78 |
| Aug 23, 2017 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| Aug 22, 2017 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| Aug 21, 2017 | $38.27 | $38.27 | $38.27 | $38.27 | 1 |
| Aug 18, 2017 | $38.25 | $38.27 | $38.25 | $38.27 | 376 |
| Aug 17, 2017 | $39.12 | $39.12 | $38.80 | $38.80 | 420 |
| Aug 16, 2017 | $39.33 | $39.33 | $39.33 | $39.33 | 2 |
| Aug 15, 2017 | $39.33 | $39.33 | $39.33 | $39.33 | 212 |
| Aug 14, 2017 | $39.34 | $39.34 | $39.32 | $39.32 | 399 |
| Aug 11, 2017 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| Aug 10, 2017 | $39.01 | $39.01 | $38.91 | $38.92 | 1 030 |
| Aug 09, 2017 | $39.47 | $39.49 | $39.28 | $39.28 | 827 |
| Aug 08, 2017 | $40.06 | $40.06 | $40.04 | $40.04 | 232 |
