Goldman Sachs Small Cap Equity ETF Small Cap Core Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
49.52
+1.72 (3.59%)
At close: May 12, 2025, 4:00 PM
49.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.32 | 49.58 | 49.08 | 49.52 | 49.52 | 3.59% | 11,571 |
| May 9, 2025 | 47.75 | 47.85 | 47.62 | 47.81 | 47.81 | -0.13% | 3,206 |
| May 8, 2025 | 47.40 | 48.20 | 47.33 | 47.87 | 47.87 | 1.65% | 3,717 |
| May 7, 2025 | 47.33 | 47.33 | 46.90 | 47.09 | 47.09 | 0.35% | 3,617 |
| May 6, 2025 | 46.71 | 47.12 | 46.55 | 46.92 | 46.92 | -0.89% | 5,929 |
| May 5, 2025 | 47.68 | 47.77 | 47.34 | 47.34 | 47.34 | -0.42% | 3,019 |
| May 2, 2025 | 47.03 | 47.62 | 47.03 | 47.54 | 47.54 | 3.19% | 3,677 |
| May 1, 2025 | 46.16 | 46.38 | 46.07 | 46.07 | 46.07 | 1.15% | 3,054 |
| Apr 30, 2025 | 45.19 | 45.55 | 45.14 | 45.55 | 45.55 | -0.51% | 3,887 |
| Apr 29, 2025 | 45.19 | 45.83 | 45.02 | 45.78 | 45.78 | 0.88% | 5,903 |
| Apr 28, 2025 | 45.24 | 45.43 | 44.99 | 45.38 | 45.38 | 0.13% | 20,047 |
| Apr 25, 2025 | 44.98 | 45.32 | 44.97 | 45.32 | 45.32 | -0.09% | 32,297 |
| Apr 24, 2025 | 44.59 | 45.38 | 44.59 | 45.36 | 45.36 | 1.99% | 67,891 |
| Apr 23, 2025 | 44.99 | 45.61 | 44.26 | 44.48 | 44.48 | 1.89% | 25,533 |
| Apr 22, 2025 | 43.25 | 43.82 | 43.25 | 43.65 | 43.65 | 2.59% | 4,609 |
| Apr 21, 2025 | 43.12 | 43.12 | 42.08 | 42.55 | 42.55 | 28.94% | 42,132 |
| Apr 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -23.89% | 5,709 |
| Apr 16, 2025 | 43.51 | 43.64 | 42.90 | 43.36 | 43.36 | -1.43% | 32,685 |
| Apr 15, 2025 | 43.90 | 44.08 | 43.83 | 43.99 | 43.99 | 0.05% | 16,032 |
| Apr 14, 2025 | 43.88 | 44.07 | 43.49 | 43.97 | 43.97 | 1.20% | 15,703 |
| Apr 11, 2025 | 42.64 | 43.91 | 42.20 | 43.45 | 43.45 | 1.02% | 55,150 |
| Apr 10, 2025 | 43.42 | 43.48 | 42.61 | 43.01 | 43.01 | -4.06% | 25,808 |
| Apr 9, 2025 | 40.58 | 44.85 | 40.49 | 44.83 | 44.83 | 9.10% | 55,554 |
| Apr 8, 2025 | 44.05 | 44.05 | 40.95 | 41.09 | 41.09 | -2.35% | 30,644 |
| Apr 7, 2025 | 40.84 | 44.05 | 40.59 | 42.08 | 42.08 | -1.15% | 34,856 |
| Apr 4, 2025 | 42.82 | 43.10 | 42.04 | 42.57 | 42.57 | -4.68% | 41,587 |
| Apr 3, 2025 | 46.65 | 46.65 | 44.65 | 44.66 | 44.66 | -6.55% | 26,795 |
| Apr 2, 2025 | 46.24 | 47.79 | 46.17 | 47.79 | 47.79 | 1.82% | 12,885 |
| Apr 1, 2025 | 46.41 | 47.09 | 46.21 | 46.94 | 46.94 | 0.68% | 37,985 |
| Mar 31, 2025 | 45.80 | 46.75 | 45.80 | 46.62 | 46.62 | -0.07% | 15,556 |
| Mar 28, 2025 | 46.58 | 46.65 | 46.38 | 46.65 | 46.65 | -2.05% | 23,153 |
| Mar 27, 2025 | 47.93 | 47.93 | 47.54 | 47.63 | 47.63 | -0.69% | 1,516 |
| Mar 26, 2025 | 48.86 | 48.86 | 47.87 | 47.96 | 47.96 | 41.68% | 3,167 |
| Mar 25, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 5,164 |
| Mar 24, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | -28.47% | 10 |
| Mar 21, 2025 | 46.78 | 47.32 | 46.78 | 47.32 | 47.28 | 39.79% | 5,572 |
| Mar 20, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | - | 25,712 |
| Mar 19, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | -28.04% | 500 |
| Mar 18, 2025 | 47.15 | 47.16 | 46.86 | 47.04 | 47.00 | -0.80% | 24,662 |
| Mar 17, 2025 | 47.23 | 47.73 | 47.10 | 47.42 | 47.38 | 0.83% | 19,794 |
| Mar 14, 2025 | 46.28 | 47.03 | 46.28 | 47.03 | 46.99 | 2.66% | 88,263 |
| Mar 13, 2025 | 46.42 | 46.42 | 45.56 | 45.81 | 45.77 | -1.74% | 133,984 |
| Mar 12, 2025 | 47.35 | 47.35 | 46.55 | 46.62 | 46.58 | 0.11% | 37,077 |
| Mar 11, 2025 | 46.68 | 47.01 | 46.12 | 46.57 | 46.53 | 0.50% | 55,648 |
| Mar 10, 2025 | 46.84 | 47.12 | 45.95 | 46.34 | 46.30 | -2.77% | 20,512 |
| Mar 7, 2025 | 47.70 | 47.90 | 46.61 | 47.66 | 47.62 | -0.25% | 57,059 |
| Mar 6, 2025 | 47.86 | 48.35 | 47.69 | 47.78 | 47.74 | 41.15% | 5,538 |
| Mar 5, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | - | 13,490 |
| Mar 4, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | - | 60 |
| Mar 3, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.82 | -32.15% | 10,801 |