Goldman Sachs Small Cap Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
50.53
+0.12 (0.24%)
At close: Jun 27, 2025, 4:00 PM
50.53
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.56 | 50.90 | 50.31 | 50.53 | 50.53 | 0.24% | 13,361 |
| Jun 26, 2025 | 49.96 | 50.41 | 49.88 | 50.41 | 50.41 | 1.47% | 11,090 |
| Jun 25, 2025 | 49.88 | 49.93 | 49.68 | 49.68 | 49.68 | -1.00% | 12,160 |
| Jun 24, 2025 | 49.81 | 50.29 | 49.67 | 50.18 | 50.18 | 1.11% | 5,205 |
| Jun 23, 2025 | 48.63 | 49.63 | 48.63 | 49.63 | 49.60 | 1.51% | 13,275 |
| Jun 20, 2025 | 49.27 | 49.27 | 48.67 | 48.89 | 48.86 | -0.18% | 3,302 |
| Jun 18, 2025 | 48.95 | 49.31 | 48.95 | 48.98 | 48.95 | 0.20% | 7,469 |
| Jun 17, 2025 | 48.90 | 49.26 | 48.87 | 48.88 | 48.85 | -0.75% | 5,245 |
| Jun 16, 2025 | 49.23 | 49.45 | 49.20 | 49.25 | 49.22 | 0.67% | 9,027 |
| Jun 13, 2025 | 49.02 | 49.49 | 48.79 | 48.92 | 48.89 | -1.39% | 7,486 |
| Jun 12, 2025 | 49.31 | 49.73 | 49.31 | 49.61 | 49.58 | - | 97,972 |
| Jun 11, 2025 | 49.88 | 50.05 | 49.61 | 49.61 | 49.58 | -0.58% | 7,287 |
| Jun 10, 2025 | 50.21 | 50.21 | 49.85 | 49.90 | 49.87 | -0.34% | 9,764 |
| Jun 9, 2025 | 50.04 | 50.36 | 50.03 | 50.07 | 50.04 | 0.26% | 6,566 |
| Jun 6, 2025 | 50.15 | 50.15 | 49.72 | 49.94 | 49.91 | 1.15% | 16,018 |
| Jun 5, 2025 | 49.53 | 49.68 | 49.13 | 49.37 | 49.34 | 0.10% | 4,501 |
| Jun 4, 2025 | 49.48 | 49.62 | 49.25 | 49.32 | 49.29 | -0.20% | 9,980 |
| Jun 3, 2025 | 49.03 | 49.42 | 48.69 | 49.42 | 49.39 | 1.26% | 1,352 |
| Jun 2, 2025 | 48.96 | 48.96 | 48.43 | 48.81 | 48.78 | 0.10% | 5,934 |
| May 30, 2025 | 47.85 | 48.82 | 47.85 | 48.76 | 48.73 | 0.08% | 6,976 |
| May 29, 2025 | 48.54 | 48.73 | 48.42 | 48.72 | 48.69 | 54.57% | 2,360 |
| May 28, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.50 | -35.88% | 59,589 |
| May 27, 2025 | 48.87 | 49.19 | 48.87 | 49.16 | 49.13 | 2.64% | 8,046 |
| May 23, 2025 | 47.41 | 48.06 | 47.41 | 47.90 | 47.87 | -0.38% | 13,991 |
| May 22, 2025 | 48.13 | 48.29 | 48.02 | 48.08 | 48.05 | -0.31% | 6,281 |
| May 21, 2025 | 49.23 | 49.23 | 48.22 | 48.23 | 48.20 | -2.61% | 9,547 |
| May 20, 2025 | 49.48 | 49.52 | 49.46 | 49.52 | 49.49 | -0.22% | 2,895 |
| May 19, 2025 | 49.44 | 49.63 | 49.44 | 49.63 | 49.60 | -0.32% | 9,120 |
| May 16, 2025 | 49.09 | 49.80 | 49.09 | 49.79 | 49.76 | 0.97% | 8,929 |
| May 15, 2025 | 49.00 | 49.32 | 48.99 | 49.31 | 49.28 | 0.57% | 15,317 |
| May 14, 2025 | 49.66 | 49.66 | 49.03 | 49.03 | 49.00 | -0.99% | 20,579 |
| May 13, 2025 | 49.65 | 49.86 | 49.24 | 49.52 | 49.49 | - | 15,280 |
| May 12, 2025 | 49.32 | 49.58 | 49.08 | 49.52 | 49.49 | 3.59% | 11,571 |
| May 9, 2025 | 47.75 | 47.85 | 47.62 | 47.81 | 47.77 | -0.13% | 3,206 |
| May 8, 2025 | 47.40 | 48.20 | 47.33 | 47.87 | 47.83 | 1.65% | 3,717 |
| May 7, 2025 | 47.33 | 47.33 | 46.90 | 47.09 | 47.06 | 0.35% | 3,617 |
| May 6, 2025 | 46.71 | 47.12 | 46.55 | 46.92 | 46.89 | -0.89% | 5,929 |
| May 5, 2025 | 47.68 | 47.77 | 47.34 | 47.34 | 47.31 | -0.42% | 3,019 |
| May 2, 2025 | 47.03 | 47.62 | 47.03 | 47.54 | 47.51 | 3.19% | 3,677 |
| May 1, 2025 | 46.16 | 46.38 | 46.07 | 46.07 | 46.04 | 1.15% | 3,054 |
| Apr 30, 2025 | 45.19 | 45.55 | 45.14 | 45.55 | 45.52 | -0.51% | 3,887 |
| Apr 29, 2025 | 45.19 | 45.83 | 45.02 | 45.78 | 45.75 | 0.88% | 5,903 |
| Apr 28, 2025 | 45.24 | 45.43 | 44.99 | 45.38 | 45.35 | 0.13% | 20,047 |
| Apr 25, 2025 | 44.98 | 45.32 | 44.97 | 45.32 | 45.29 | -0.09% | 32,297 |
| Apr 24, 2025 | 44.59 | 45.38 | 44.59 | 45.36 | 45.33 | 1.99% | 67,891 |
| Apr 23, 2025 | 44.99 | 45.61 | 44.26 | 44.48 | 44.45 | 1.89% | 25,533 |
| Apr 22, 2025 | 43.25 | 43.82 | 43.25 | 43.65 | 43.62 | 2.59% | 4,609 |
| Apr 21, 2025 | 43.12 | 43.12 | 42.08 | 42.55 | 42.52 | 28.94% | 42,132 |
| Apr 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.98 | -23.89% | 5,709 |
| Apr 16, 2025 | 43.51 | 43.64 | 42.90 | 43.36 | 43.33 | -1.43% | 32,685 |