Goldman Sachs Dynamic California Municipal Income ETF (GCAL)
NYSEARCA: GCAL · Real-Time Price · USD
49.65
+0.02 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
GCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.04% | 1,405 |
| Jun 26, 2025 | 49.56 | 49.67 | 49.56 | 49.63 | 49.63 | 0.02% | 1,405 |
| Jun 25, 2025 | 49.67 | 49.67 | 49.56 | 49.62 | 49.62 | -0.05% | 1,505 |
| Jun 24, 2025 | 49.68 | 49.69 | 49.65 | 49.65 | 49.65 | 0.09% | 2,382 |
| Jun 23, 2025 | 49.65 | 49.66 | 49.60 | 49.60 | 49.60 | 0.09% | 1,732 |
| Jun 20, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.07% | 3,630 |
| Jun 18, 2025 | 49.62 | 49.62 | 49.52 | 49.52 | 49.52 | -0.09% | 3,630 |
| Jun 17, 2025 | 49.60 | 49.65 | 49.50 | 49.57 | 49.57 | 0.22% | 22,326 |
| Jun 16, 2025 | 49.54 | 49.60 | 49.38 | 49.46 | 49.46 | 0.02% | 23,238 |
| Jun 13, 2025 | 49.55 | 49.56 | 49.43 | 49.45 | 49.45 | -0.11% | 3,712 |
| Jun 12, 2025 | 49.53 | 49.60 | 49.41 | 49.50 | 49.50 | 0.15% | 10,822 |
| Jun 11, 2025 | 49.48 | 49.48 | 49.43 | 49.43 | 49.43 | -0.07% | 330 |
| Jun 10, 2025 | 49.34 | 49.48 | 49.34 | 49.46 | 49.46 | 0.13% | 1,209 |
| Jun 9, 2025 | 49.52 | 49.52 | 49.32 | 49.40 | 49.40 | 0.34% | 2,621 |
| Jun 6, 2025 | 49.20 | 49.58 | 49.20 | 49.23 | 49.23 | -0.23% | 8,990 |
| Jun 5, 2025 | 49.35 | 49.46 | 49.34 | 49.35 | 49.35 | -0.13% | 492 |
| Jun 4, 2025 | 49.40 | 49.41 | 49.40 | 49.41 | 49.41 | 0.24% | 472 |
| Jun 3, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.08% | 102 |
| Jun 2, 2025 | 49.36 | 49.36 | 49.24 | 49.26 | 49.26 | -0.47% | 4,682 |
| May 30, 2025 | 49.54 | 49.54 | 49.49 | 49.49 | 49.35 | 0.03% | 208 |
| May 29, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.34 | 0.16% | 2,771 |
| May 28, 2025 | 49.43 | 49.91 | 49.40 | 49.40 | 49.26 | -0.20% | 2,771 |
| May 27, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.36 | 0.13% | 200 |
| May 23, 2025 | 49.46 | 49.47 | 49.32 | 49.43 | 49.30 | 0.16% | 5,762 |
| May 22, 2025 | 49.24 | 49.35 | 49.22 | 49.35 | 49.22 | 0.29% | 746 |
| May 21, 2025 | 49.48 | 49.53 | 49.21 | 49.21 | 49.08 | -0.55% | 3,554 |
| May 20, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.35 | 0.10% | 1,482 |
| May 19, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.30 | -0.01% | - |
| May 16, 2025 | 49.41 | 49.44 | 49.41 | 49.44 | 49.31 | -0.14% | 322 |
| May 15, 2025 | 49.58 | 49.58 | 49.50 | 49.51 | 49.38 | 0.36% | 6,591 |
| May 14, 2025 | 49.36 | 49.36 | 49.33 | 49.33 | 49.20 | -0.18% | 3,660 |
| May 13, 2025 | 49.47 | 49.47 | 49.42 | 49.42 | 49.29 | 0.17% | 4,801 |
| May 12, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.21 | -0.06% | 2 |
| May 9, 2025 | 49.49 | 49.49 | 49.37 | 49.37 | 49.24 | -0.02% | 9,056 |
| May 8, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.25 | -0.18% | 794 |
| May 7, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.33 | 0.10% | 24 |
| May 6, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.29 | 0.28% | 50 |
| May 5, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.15 | -0.09% | 141 |
| May 2, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.19 | -0.23% | 3 |
| May 1, 2025 | 49.45 | 49.53 | 49.44 | 49.44 | 49.31 | -0.22% | 4,256 |
| Apr 30, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.30 | 0.25% | 4,098 |
| Apr 29, 2025 | 49.29 | 49.43 | 49.25 | 49.43 | 49.18 | -0.01% | 4,098 |
| Apr 28, 2025 | 49.68 | 49.68 | 49.36 | 49.43 | 49.19 | 0.25% | 12,749 |
| Apr 25, 2025 | 49.23 | 49.31 | 49.23 | 49.31 | 49.06 | 0.15% | 377 |
| Apr 24, 2025 | 49.24 | 49.24 | 49.23 | 49.23 | 48.99 | 0.51% | 1,365 |
| Apr 23, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.74 | 0.43% | 5,946 |
| Apr 22, 2025 | 48.92 | 48.92 | 48.67 | 48.77 | 48.53 | -0.01% | 86,808 |
| Apr 21, 2025 | 48.87 | 49.01 | 48.78 | 48.78 | 48.54 | -0.53% | 19,858 |
| Apr 17, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.80 | -0.04% | - |
| Apr 16, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.82 | 0.14% | 2 |