GS Access U.S. Aggregate Bond ETF (NY: GCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.50	40.64	40.50	40.57	35,957	+0.05(+0.12%)
Feb 28, 2024	40.46	40.52	40.40	40.52	34,058	+0.10(+0.24%)
Feb 27, 2024	40.48	40.49	40.37	40.42	116,575	-0.10(-0.24%)
Feb 26, 2024	40.50	40.53	40.40	40.52	40,130	-0.01(-0.04%)
Feb 23, 2024	40.41	40.57	40.41	40.53	68,623	+0.17(+0.42%)
Feb 22, 2024	40.33	40.40	40.32	40.36	27,852	+0.02(+0.05%)
Feb 21, 2024	40.45	40.49	40.32	40.34	26,552	-0.17(-0.41%)
Feb 20, 2024	40.42	40.56	40.42	40.51	35,959	+0.13(+0.32%)
Feb 16, 2024	40.36	40.44	40.32	40.38	51,881	-0.18(-0.44%)
Feb 15, 2024	40.53	40.61	40.45	40.56	55,956	+0.15(+0.37%)
Feb 14, 2024	40.32	40.47	40.32	40.41	89,730	+0.11(+0.27%)
Feb 13, 2024	40.35	40.40	40.26	40.30	55,842	-0.32(-0.78%)
Feb 12, 2024	40.62	40.69	40.59	40.62	47,420	-0.03(-0.07%)
Feb 09, 2024	40.54	40.66	40.54	40.65	53,442	+0.04(+0.10%)
Feb 08, 2024	40.76	40.76	39.33	40.61	3,200,392	-0.16(-0.39%)
Feb 07, 2024	40.82	40.92	40.77	40.77	40,606	-0.13(-0.31%)
Feb 06, 2024	40.76	40.92	40.75	40.89	41,070	+0.22(+0.54%)
Feb 05, 2024	40.82	40.82	40.50	40.68	70,400	-0.37(-0.89%)
Feb 02, 2024	41.04	41.11	40.93	41.04	55,138	-0.38(-0.91%)
Feb 01, 2024	41.33	41.45	41.04	41.42	88,751	+0.31(+0.75%)
Jan 31, 2024	41.19	41.22	41.02	41.11	27,856	+0.20(+0.49%)
Jan 30, 2024	40.91	40.98	40.83	40.91	35,399	-0.05(-0.12%)
Jan 29, 2024	40.80	40.97	40.80	40.96	313,139	+0.23(+0.56%)
Jan 26, 2024	40.74	40.79	40.63	40.73	30,800	-0.02(-0.05%)
Jan 25, 2024	40.54	40.81	40.54	40.75	59,342	+0.19(+0.46%)
Jan 24, 2024	40.77	40.87	40.56	40.56	152,145	-0.13(-0.32%)
Jan 23, 2024	40.75	40.75	40.65	40.69	38,177	-0.06(-0.15%)
Jan 22, 2024	40.78	40.90	40.72	40.75	56,491	+0.11(+0.27%)
Jan 19, 2024	40.52	40.76	40.07	40.64	43,746	-0.05(-0.13%)
Jan 18, 2024	40.71	40.80	40.61	40.69	32,563	-0.13(-0.33%)
Jan 17, 2024	40.81	40.84	40.64	40.83	38,094	-0.09(-0.22%)
Jan 16, 2024	41.04	41.08	40.81	40.92	26,734	-0.34(-0.81%)
Jan 12, 2024	41.25	41.29	41.13	41.25	77,838	+0.10(+0.24%)
Jan 11, 2024	40.98	41.15	40.88	41.15	31,381	+0.25(+0.60%)
Jan 10, 2024	40.97	41.03	40.88	40.91	15,912	-0.02(-0.05%)
Jan 09, 2024	40.86	41.00	40.83	40.93	31,073	-0.06(-0.14%)
Jan 08, 2024	40.67	41.05	40.67	40.98	95,484	+0.23(+0.56%)
Jan 05, 2024	40.85	41.06	40.45	40.76	45,650	-0.21(-0.51%)
Jan 04, 2024	40.88	40.98	40.82	40.97	138,104	-0.09(-0.22%)
Jan 03, 2024	40.94	41.17	40.85	41.05	34,259	+0.02(+0.05%)
Jan 02, 2024	41.04	41.17	41.02	41.03	78,724	-0.31(-0.74%)
Dec 29, 2023	41.18	41.41	41.18	41.34	45,817	-0.06(-0.14%)
Dec 28, 2023	41.40	41.46	41.25	41.40	103,887	-0.09(-0.21%)
Dec 27, 2023	41.26	41.49	41.23	41.49	23,759	+0.29(+0.72%)
Dec 26, 2023	41.11	41.23	41.09	41.19	32,367	-0.01(-0.02%)
Dec 22, 2023	41.16	41.24	41.04	41.20	40,820	+0.11(+0.26%)
Dec 21, 2023	41.26	41.26	41.08	41.10	74,830	-0.06(-0.15%)
Dec 20, 2023	41.05	41.24	40.73	41.16	72,604	+0.10(+0.24%)
Dec 19, 2023	41.11	41.11	40.89	41.06	44,660	+0.04(+0.10%)
Dec 18, 2023	40.88	41.04	40.84	41.02	46,795	-0.06(-0.14%)
Dec 15, 2023	41.12	41.13	40.95	41.08	31,711	-0.03(-0.07%)
Dec 14, 2023	40.75	41.15	40.75	41.11	50,108	+0.37(+0.92%)
Dec 13, 2023	40.35	40.81	40.26	40.73	66,679	+0.59(+1.47%)
Dec 12, 2023	40.10	40.28	40.06	40.14	27,076	-0.10(-0.24%)
Dec 11, 2023	40.00	40.24	39.99	40.24	72,113	+0.03(+0.07%)
Dec 08, 2023	40.03	40.24	40.03	40.21	42,303	-0.21(-0.51%)
Dec 07, 2023	40.21	40.46	36.97	40.42	50,991	+0.04(+0.10%)
Dec 06, 2023	40.17	40.43	40.17	40.38	52,342	+0.16(+0.39%)
Dec 05, 2023	40.10	40.51	39.62	40.22	23,467	+0.29(+0.71%)
Dec 04, 2023	40.03	40.04	39.81	39.93	44,994	-0.20(-0.49%)

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.