GS Small Cap Core Equity ETF (NY: GSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.16	22.16	22.16	22.16	100	-0.76(-3.32%)
Nov 27, 2019	22.84	22.93	22.84	22.93	100	-0.10(-0.46%)
Nov 26, 2019	23.03	23.03	23.03	23.03	4	+0.19(+0.83%)
Nov 25, 2019	22.84	22.84	22.84	22.84	1	+0.05(+0.22%)
Nov 22, 2019	22.79	22.79	22.79	22.79	300	-0.11(-0.48%)
Nov 21, 2019	22.90	22.90	22.90	22.90	11	+0.36(+1.62%)
Nov 20, 2019	22.54	22.54	22.54	22.54	99	+0.36(+1.62%)
Nov 19, 2019	22.22	22.22	22.18	22.18	215	-0.33(-1.45%)
Nov 18, 2019	22.50	22.50	22.50	22.50	116	-0.42(-1.83%)
Nov 15, 2019	22.81	22.92	22.81	22.92	1,001	+0.21(+0.94%)
Nov 14, 2019	22.71	22.71	22.71	22.71	99	-0.10(-0.43%)
Nov 13, 2019	22.80	22.81	22.79	22.81	547	+0.05(+0.20%)
Nov 12, 2019	22.76	22.76	22.76	22.76	0	+0.03(+0.15%)
Nov 11, 2019	22.73	22.73	22.73	22.73	0	-0.23(-1.01%)
Nov 08, 2019	22.96	22.96	22.96	22.96	0	+0.11(+0.47%)
Nov 07, 2019	22.85	22.85	22.85	22.85	35	+0.06(+0.27%)
Nov 06, 2019	22.79	22.79	22.79	22.79	3	-0.35(-1.53%)
Nov 05, 2019	22.95	23.14	22.95	23.14	104	+0.20(+0.87%)
Nov 04, 2019	23.09	23.09	22.95	22.95	100	+0.15(+0.65%)
Nov 01, 2019	22.70	22.80	22.70	22.80	100	+0.68(+3.08%)
Oct 31, 2019	22.12	22.12	22.12	22.12	0	-0.24(-1.09%)
Oct 30, 2019	22.36	22.36	22.36	22.36	22	-0.21(-0.95%)
Oct 29, 2019	22.58	22.58	22.58	22.58	0	-0.21(-0.92%)
Oct 25, 2019		22.79	22.79	22.79	0	+0.13(+0.58%)
Oct 24, 2019	22.66	22.66	22.66	22.66	0	+0.12(+0.55%)
Oct 23, 2019	22.48	22.53	22.48	22.53	502	+0.41(+1.85%)
Oct 22, 2019	22.12	22.12	22.12	22.12	0	+0.11(+0.52%)
Oct 21, 2019	21.80	22.01	21.80	22.01	402	-0.11(-0.50%)
Oct 18, 2019	22.12	22.12	22.12	22.12	100	-0.05(-0.23%)
Oct 17, 2019	22.17	22.17	22.17	22.17	0	+0.18(+0.81%)
Oct 16, 2019	21.99	21.99	21.99	21.99	2	+0.10(+0.48%)
Oct 15, 2019	21.89	21.89	21.89	21.89	50,054	-0.09(-0.39%)
Oct 14, 2019	21.97	21.97	21.97	21.97	0	-0.32(-1.42%)
Oct 11, 2019	22.29	22.29	22.29	22.29	100	+0.48(+2.19%)
Oct 10, 2019	21.74	21.81	21.74	21.81	122	+0.20(+0.94%)
Oct 09, 2019	21.61	21.61	21.61	21.61	2	+0.13(+0.62%)
Oct 08, 2019	21.48	21.48	21.48	21.48	0	-0.08(-0.39%)
Oct 07, 2019	21.56	21.56	21.56	21.56	3	-0.01(-0.04%)
Oct 04, 2019	21.61	21.61	21.57	21.57	300	+0.22(+1.03%)
Oct 03, 2019	21.35	21.35	21.35	21.35	5	-0.02(-0.08%)
Oct 02, 2019	21.37	21.37	21.37	21.37	7	-0.36(-1.66%)
Oct 01, 2019	21.73	21.73	21.73	21.73	3	-0.08(-0.37%)
Sep 30, 2019	21.81	21.81	21.81	21.81	40	-0.97(-4.25%)
Sep 27, 2019	22.78	22.78	22.78	22.78	100	+0.39(+1.76%)
Sep 26, 2019	22.38	22.38	22.38	22.38	116	+0.01(+0.04%)
Sep 25, 2019	22.38	22.38	22.37	22.37	135	-0.10(-0.44%)
Sep 24, 2019	22.47	22.47	22.47	22.47	0	-0.45(-1.96%)
Sep 23, 2019	22.92	22.92	22.92	22.92	8,809	+0.09(+0.39%)
Sep 20, 2019	22.95	22.97	22.59	22.83	5,405	-0.08(-0.36%)
Sep 19, 2019	22.91	22.91	22.91	22.91	0	+0.19(+0.83%)
Sep 18, 2019	22.83	22.83	22.72	22.72	800	-0.16(-0.71%)
Sep 17, 2019	22.89	22.89	22.89	22.89	0	-0.89(-3.76%)
Sep 16, 2019	22.74	23.97	22.74	23.78	28,276	+1.90(+8.71%)
Sep 13, 2019	21.88	21.88	21.88	21.88	100	+0.04(+0.18%)
Sep 12, 2019	21.84	21.84	21.84	21.84	2	-0.09(-0.42%)
Sep 11, 2019	21.93	21.93	21.93	21.93	0	-0.40(-1.78%)
Sep 10, 2019	22.33	22.33	22.33	22.33	1	+0.03(+0.13%)
Sep 09, 2019	22.30	22.30	22.30	22.30	21	+0.40(+1.82%)
Sep 06, 2019	21.90	21.90	21.90	21.90	100	+0.06(+0.28%)
Sep 05, 2019	21.84	21.84	21.84	21.84	5	-0.00(-0.01%)
Sep 04, 2019	21.48	21.84	21.45	21.84	1,138	+0.79(+3.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.