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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.94	44.96	44.91	44.92	16,962	+0.00(+0.01%)
May 27, 2021	44.92	44.94	44.89	44.92	14,491	-0.06(-0.14%)
May 26, 2021	45.04	45.06	44.93	44.98	23,467	+0.02(+0.05%)
May 25, 2021	44.88	44.98	44.88	44.95	67,976	+0.11(+0.25%)
May 24, 2021	44.88	44.95	44.84	44.84	328,248	+0.01(+0.02%)
May 21, 2021	44.93	44.93	44.82	44.84	31,237	+0.03(+0.07%)
May 20, 2021	44.73	44.81	44.73	44.80	12,315	+0.12(+0.27%)
May 19, 2021	44.80	44.80	44.68	44.68	25,464	-0.06(-0.14%)
May 18, 2021	44.76	44.77	44.71	44.75	24,806	-0.00(-0.01%)
May 17, 2021	44.72	44.79	44.72	44.75	18,788	-0.00(-0.00%)
May 14, 2021	44.76	44.79	44.71	44.75	38,905	+0.03(+0.07%)
May 13, 2021	44.67	44.73	44.67	44.72	16,682	+0.03(+0.06%)
May 12, 2021	44.72	44.73	44.67	44.69	23,147	-0.14(-0.31%)
May 11, 2021	44.88	44.88	44.79	44.83	28,527	-0.07(-0.17%)
May 10, 2021	44.93	44.96	44.88	44.91	23,080	-0.06(-0.13%)
May 07, 2021	45.02	45.03	44.96	44.96	13,323	-0.01(-0.01%)
May 06, 2021	44.96	44.99	44.94	44.97	10,826	+0.02(+0.05%)
May 05, 2021	44.94	44.95	44.86	44.95	31,497	+0.08(+0.17%)
May 04, 2021	44.95	44.95	44.86	44.87	19,827	+0.02(+0.05%)
May 03, 2021	44.75	44.93	44.75	44.84	32,567	-0.00(-0.01%)
Apr 30, 2021	44.80	44.87	44.80	44.85	29,603	+0.06(+0.14%)
Apr 29, 2021	44.73	44.80	44.70	44.78	18,458	-0.03(-0.06%)
Apr 28, 2021	44.78	44.84	44.77	44.81	30,686	-0.01(-0.03%)
Apr 27, 2021	44.89	44.91	44.79	44.82	16,643	-0.08(-0.17%)
Apr 26, 2021	44.90	44.99	44.90	44.90	30,365	-0.03(-0.06%)
Apr 23, 2021	44.91	44.95	44.91	44.93	16,482	-0.02(-0.05%)
Apr 22, 2021	44.98	44.98	44.90	44.95	13,916	+0.04(+0.09%)
Apr 21, 2021	44.95	44.95	44.87	44.91	27,727	+0.03(+0.07%)
Apr 20, 2021	44.91	44.92	44.74	44.88	24,846	+0.00(+0.01%)
Apr 19, 2021	44.86	44.87	44.72	44.87	31,545	+0.05(+0.10%)
Apr 16, 2021	44.86	44.91	44.75	44.83	14,964	-0.10(-0.23%)
Apr 15, 2021	44.92	45.01	44.85	44.93	36,045	+0.19(+0.43%)
Apr 14, 2021	44.81	44.81	44.68	44.74	14,359	-0.01(-0.02%)
Apr 13, 2021	44.68	44.80	44.68	44.75	10,289	+0.06(+0.12%)
Apr 12, 2021	44.60	44.73	44.60	44.69	15,566	+0.00(+0.00%)
Apr 09, 2021	44.73	44.75	44.62	44.69	26,241	-0.05(-0.10%)
Apr 08, 2021	44.75	44.81	44.72	44.74	15,021	+0.06(+0.14%)
Apr 07, 2021	44.69	44.77	44.64	44.67	35,008	-0.03(-0.07%)
Apr 06, 2021	44.70	44.73	44.55	44.70	15,005	+0.16(+0.37%)
Apr 05, 2021	44.45	44.63	44.42	44.54	36,486	-0.06(-0.13%)
Apr 01, 2021	44.63	44.68	44.52	44.60	12,795	+0.14(+0.31%)
Mar 31, 2021	44.49	44.56	44.41	44.46	21,913	+0.01(+0.02%)
Mar 30, 2021	44.46	44.52	44.31	44.45	29,456	-0.03(-0.07%)
Mar 29, 2021	44.54	44.54	44.47	44.48	18,815	-0.06(-0.14%)
Mar 26, 2021	44.51	44.66	44.43	44.55	15,735	-0.10(-0.22%)
Mar 25, 2021	44.62	44.73	44.62	44.65	19,412	+0.01(+0.02%)
Mar 24, 2021	44.48	44.65	44.48	44.64	16,497	+0.03(+0.07%)
Mar 23, 2021	44.53	44.66	44.45	44.61	25,752	+0.13(+0.29%)
Mar 22, 2021	44.44	44.56	44.33	44.48	14,997	+0.07(+0.17%)
Mar 19, 2021	44.27	44.47	44.27	44.41	25,285	-0.00(-0.01%)
Mar 18, 2021	44.41	44.42	44.27	44.41	59,707	-0.13(-0.28%)
Mar 17, 2021	44.40	44.54	44.40	44.53	40,496	+0.00(+0.01%)
Mar 16, 2021	44.41	44.61	44.41	44.53	13,766	-0.04(-0.09%)
Mar 15, 2021	44.56	44.61	44.48	44.57	14,540	+0.02(+0.04%)
Mar 12, 2021	44.47	44.56	44.47	44.55	15,735	-0.23(-0.51%)
Mar 11, 2021	44.68	44.78	44.60	44.78	26,298	+0.01(+0.03%)
Mar 10, 2021	44.60	44.78	44.60	44.77	22,934	+0.11(+0.24%)
Mar 09, 2021	44.54	44.74	44.54	44.66	27,519	+0.09(+0.21%)
Mar 08, 2021	44.55	44.68	44.53	44.57	25,426	-0.12(-0.27%)
Mar 05, 2021	44.77	44.78	44.57	44.69	37,114	-0.02(-0.04%)
Mar 04, 2021	44.97	44.98	44.71	44.71	33,098	-0.22(-0.49%)
Mar 03, 2021	44.98	45.00	44.88	44.93	17,105	-0.11(-0.25%)
Mar 02, 2021	45.11	45.11	44.93	45.04	42,351	+0.03(+0.06%)

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.