Goldman Sachs ActiveBeta® U.S. Large Cap Equity ETF

GSLC
🏛️ usa →
129.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.30 95.50 95.09 95.14 0.2M
2021-12-30 95.69 95.90 95.27 95.36 0.7M
2021-12-29 95.42 95.80 95.29 95.62 0.3M
2021-12-28 95.61 95.76 95.23 95.40 0.3M
2021-12-27 94.41 95.50 94.41 95.50 0.3M
2021-12-23 94.04 94.72 94.04 94.46 0.2M
2021-12-22 92.88 93.88 92.88 93.88 0.3M
2021-12-21 92.11 93.00 91.65 93.00 0.3M
2021-12-20 91.34 91.44 90.62 91.44 0.3M
2021-12-17 92.66 93.38 92.02 92.45 0.3M
2021-12-16 94.55 94.55 92.91 93.29 0.3M
2021-12-15 92.63 94.17 92.20 94.13 0.2M
2021-12-14 92.55 92.99 92.04 92.60 0.4M
2021-12-13 94.01 94.01 93.27 93.33 0.3M
2021-12-10 93.73 94.12 93.31 94.10 0.3M
2021-12-09 93.62 93.85 93.16 93.16 0.2M
2021-12-08 93.75 93.96 93.36 93.92 0.2M
2021-12-07 92.83 93.76 92.79 93.61 0.3M
2021-12-06 91.23 92.05 90.72 91.68 0.2M
2021-12-03 91.89 92.09 89.90 90.77 0.4M
2021-12-02 90.16 91.87 90.10 91.50 0.3M
2021-12-01 92.28 92.94 90.09 90.15 0.3M
2021-11-30 92.59 92.96 91.14 91.30 0.4M
2021-11-29 93.04 93.57 92.61 93.17 0.4M
2021-11-26 92.75 93.00 91.88 92.17 0.3M
2021-11-24 93.33 94.05 93.17 94.05 0.2M
2021-11-23 93.48 93.88 92.91 93.78 0.5M
2021-11-22 94.39 94.85 93.68 93.71 0.3M
2021-11-19 94.26 94.53 94.02 94.04 0.2M
2021-11-18 94.21 94.26 93.54 94.21 0.2M
2021-11-17 94.27 94.27 93.85 93.97 0.4M
2021-11-16 93.74 94.54 93.62 94.29 0.3M
2021-11-15 94.08 94.09 93.65 93.84 1.1M
2021-11-12 93.36 93.90 93.13 93.81 0.2M
2021-11-11 93.21 93.21 92.97 93.07 0.2M
2021-11-10 93.34 93.66 92.56 92.85 0.4M
2021-11-09 93.83 93.90 93.33 93.72 0.3M
2021-11-08 93.87 93.98 93.55 93.77 0.4M
2021-11-05 93.74 94.05 93.24 93.58 0.3M
2021-11-04 93.02 93.48 92.99 93.40 0.3M
2021-11-03 92.26 92.96 92.13 92.95 0.2M
2021-11-02 91.97 92.35 91.97 92.34 0.3M
2021-11-01 92.05 92.08 91.59 91.92 0.2M
2021-10-29 91.05 91.88 91.05 91.84 0.4M
2021-10-28 90.96 91.59 90.91 91.59 0.3M
2021-10-27 91.27 91.36 90.64 90.66 0.4M
2021-10-26 91.48 91.68 91.12 91.20 0.3M
2021-10-25 91.04 91.36 90.68 91.22 0.4M
2021-10-22 90.93 91.20 90.50 90.92 0.2M
2021-10-21 90.61 91.07 90.49 91.06 0.8M
2021-10-20 90.30 90.73 90.25 90.62 0.9M
2021-10-19 89.94 90.23 89.81 90.22 0.4M
2021-10-18 88.78 89.60 88.72 89.55 0.2M
2021-10-15 89.08 89.28 88.96 89.18 0.2M
2021-10-14 87.86 88.66 87.83 88.59 0.2M
2021-10-13 87.01 87.24 86.44 87.14 0.3M
2021-10-12 87.14 87.21 86.56 86.76 0.2M
2021-10-11 87.31 87.87 86.86 86.87 0.2M
2021-10-08 87.88 87.88 87.31 87.35 0.3M
2021-10-07 87.51 88.26 87.51 87.68 0.4M
2021-10-06 85.80 86.89 85.50 86.87 1.5M
2021-10-05 85.98 86.97 85.79 86.52 0.5M
2021-10-04 86.55 86.63 85.18 85.66 0.3M
2021-10-01 86.34 87.23 85.50 86.87 0.4M
2021-09-30 87.36 87.53 85.98 86.03 0.4M
2021-09-29 87.27 87.60 87.02 87.07 0.2M
2021-09-28 88.17 88.23 86.84 86.97 0.3M
2021-09-27 88.84 89.04 88.62 88.82 0.3M
2021-09-24 88.72 89.28 88.72 89.10 0.2M
2021-09-23 88.68 89.70 88.68 89.34 0.2M
2021-09-22 88.02 88.71 87.84 88.29 0.2M
2021-09-21 88.09 88.38 87.47 87.64 0.3M
2021-09-20 87.81 88.18 86.63 87.62 0.6M
2021-09-17 89.83 89.87 89.06 89.14 0.2M
2021-09-16 89.93 90.16 89.34 89.98 0.2M
2021-09-15 89.34 90.09 89.10 89.99 0.2M
2021-09-14 89.98 90.02 89.09 89.28 0.2M
2021-09-13 90.23 90.26 89.29 89.70 0.3M
2021-09-10 90.67 90.70 89.64 89.69 0.3M
2021-09-09 90.63 90.97 90.29 90.32 0.3M
2021-09-08 90.73 90.80 90.32 90.68 0.3M
2021-09-07 91.32 91.32 90.73 90.83 0.2M
2021-09-03 91.11 91.43 91.03 91.34 0.2M
2021-09-02 91.23 91.41 91.03 91.27 0.3M
2021-09-01 91.11 91.25 90.92 90.97 0.3M
2021-08-31 91.15 91.15 90.85 90.91 0.3M
2021-08-30 90.87 91.27 90.82 91.07 0.7M
2021-08-27 90.14 90.78 90.10 90.66 0.2M
2021-08-26 90.42 90.42 89.91 89.91 0.3M
2021-08-25 90.33 90.58 90.25 90.43 1.8M
2021-08-24 90.26 90.38 90.05 90.20 0.3M
2021-08-23 89.76 90.31 89.76 90.05 0.3M
2021-08-20 88.83 89.48 88.72 89.36 0.2M
2021-08-19 87.86 88.96 87.73 88.65 0.5M
2021-08-18 89.18 89.58 88.46 88.46 0.2M
2021-08-17 89.49 89.55 88.79 89.37 0.4M
2021-08-16 89.54 90.06 89.23 90.06 0.9M
2021-08-13 89.72 89.78 89.53 89.78 0.2M
2021-08-12 89.38 89.63 89.16 89.62 0.3M
2021-08-11 89.43 89.43 89.13 89.40 0.2M
2021-08-10 89.19 89.36 89.06 89.13 0.4M
2021-08-09 89.12 89.23 88.91 89.08 0.3M
2021-08-06 89.08 89.24 88.90 89.06 0.2M
2021-08-05 88.85 89.08 88.82 89.04 0.2M
2021-08-04 88.68 88.88 88.51 88.60 0.3M
2021-08-03 88.41 88.97 87.99 88.93 0.3M
2021-08-02 88.76 88.91 88.18 88.26 0.2M
2021-07-30 88.14 88.63 88.05 88.29 0.2M
2021-07-29 88.53 89.01 88.53 88.74 0.2M
2021-07-28 88.42 88.65 88.14 88.39 0.4M
2021-07-27 88.57 88.57 87.70 88.30 0.6M
2021-07-26 88.64 88.81 88.54 88.77 0.3M
2021-07-23 88.11 88.78 87.92 88.68 0.2M
2021-07-22 87.41 87.72 87.31 87.66 0.3M
2021-07-21 87.02 87.42 86.96 87.42 0.4M
2021-07-20 85.79 87.05 85.66 86.75 0.3M
2021-07-19 85.63 85.79 85.02 85.60 0.4M
2021-07-16 87.42 87.42 86.53 86.56 0.2M
2021-07-15 87.14 87.29 86.69 87.05 0.4M
2021-07-14 87.68 87.75 87.16 87.39 0.2M
2021-07-13 87.48 87.81 87.25 87.33 0.2M
2021-07-12 87.49 87.69 87.39 87.68 0.2M
2021-07-09 86.81 87.47 86.81 87.40 0.3M
2021-07-08 86.04 86.75 85.90 86.54 0.8M
2021-07-07 87.19 87.37 86.72 87.32 0.3M
2021-07-06 87.06 87.11 86.40 86.92 0.2M
2021-07-02 86.63 87.10 86.61 87.01 0.2M
2021-07-01 86.09 86.42 86.07 86.42 0.2M
2021-06-30 86.00 86.13 85.96 86.03 0.2M
2021-06-29 86.03 86.19 85.97 86.07 0.2M
2021-06-28 85.75 86.00 85.60 85.97 0.3M
2021-06-25 85.40 85.60 85.36 85.49 0.2M
2021-06-24 85.17 85.34 85.16 85.19 0.2M
2021-06-23 85.14 85.23 84.95 84.98 0.2M
2021-06-22 84.54 85.22 84.45 85.03 3.2M
2021-06-21 83.77 84.54 83.62 84.48 0.2M
2021-06-18 83.92 83.94 83.44 83.48 0.2M
2021-06-17 84.14 84.61 83.86 84.43 0.2M
2021-06-16 84.73 84.77 83.76 84.23 0.3M
2021-06-15 85.00 85.00 84.54 84.67 0.3M
2021-06-14 84.77 84.93 84.52 84.93 0.2M
2021-06-11 84.66 84.80 84.44 84.80 0.2M
2021-06-10 84.28 84.63 84.05 84.49 0.2M
2021-06-09 84.41 84.56 84.04 84.07 0.3M
2021-06-08 84.30 84.34 83.78 84.18 0.4M
2021-06-07 84.05 84.14 83.91 84.09 0.3M
2021-06-04 83.74 84.14 83.73 84.05 0.2M
2021-06-03 83.09 83.51 82.79 83.28 0.3M
2021-06-02 83.63 83.78 83.41 83.63 0.3M
2021-06-01 84.15 84.15 83.40 83.53 0.5M
2021-05-28 83.86 83.97 83.64 83.64 0.3M
2021-05-27 83.71 83.81 83.53 83.54 0.2M
2021-05-26 83.42 83.58 83.30 83.46 0.3M
2021-05-25 83.65 83.68 83.17 83.25 0.4M
2021-05-24 83.09 83.65 83.09 83.38 0.4M
2021-05-21 83.04 83.28 82.56 82.61 0.2M
2021-05-20 81.87 82.94 81.87 82.69 0.2M
2021-05-19 80.79 81.72 80.62 81.69 0.5M
2021-05-18 82.50 82.64 81.82 81.88 0.5M
2021-05-17 82.45 82.65 82.01 82.41 0.8M
2021-05-14 82.02 82.87 82.02 82.65 3.8M
2021-05-13 80.85 81.80 80.85 81.47 0.3M
2021-05-12 81.71 81.85 80.34 80.46 0.5M
2021-05-11 81.92 82.48 81.50 82.38 0.3M
2021-05-10 83.81 83.87 82.97 83.01 0.3M
2021-05-07 83.30 83.98 83.30 83.77 0.2M
2021-05-06 82.57 83.11 82.12 83.07 0.4M
2021-05-05 83.05 83.09 82.46 82.56 0.3M
2021-05-04 82.90 82.90 81.90 82.73 0.5M
2021-05-03 83.63 83.63 83.23 83.28 0.3M
2021-04-30 83.32 83.55 83.05 83.18 0.3M
2021-04-29 83.97 83.97 83.15 83.77 0.4M
2021-04-28 83.60 83.72 83.32 83.37 0.5M
2021-04-27 83.69 83.70 83.36 83.52 0.4M
2021-04-26 83.66 83.74 83.40 83.61 3.1M
2021-04-23 82.77 83.73 82.77 83.47 0.5M
2021-04-22 83.20 83.47 82.37 82.60 0.5M
2021-04-21 82.36 83.23 82.36 83.19 0.7M
2021-04-20 82.71 82.97 82.18 82.45 0.5M
2021-04-19 83.30 83.35 82.66 82.93 0.6M
2021-04-16 83.44 83.56 83.17 83.48 0.2M
2021-04-15 82.74 83.26 82.70 83.20 0.3M
2021-04-14 82.59 82.77 82.10 82.17 0.3M
2021-04-13 82.27 82.66 82.26 82.59 0.2M
2021-04-12 82.12 82.32 81.95 82.30 0.2M
2021-04-09 81.58 82.27 81.58 82.26 0.3M
2021-04-08 81.50 81.67 81.37 81.67 0.2M
2021-04-07 81.12 81.28 80.96 81.13 0.3M
2021-04-06 81.05 81.45 81.00 81.12 0.3M
2021-04-05 80.57 81.21 80.57 81.15 0.3M
2021-04-01 79.57 80.03 79.55 80.03 0.4M
2021-03-31 78.85 79.49 78.85 79.12 0.2M
2021-03-30 78.57 78.76 78.28 78.62 0.3M
2021-03-29 78.70 79.09 78.35 78.89 0.3M
2021-03-26 77.90 79.03 77.79 78.98 0.3M
2021-03-25 76.98 77.85 76.63 77.72 0.3M
2021-03-24 78.56 78.66 77.60 77.60 0.3M
2021-03-23 78.79 79.10 78.14 78.27 0.3M
2021-03-22 78.17 79.13 78.17 78.88 0.3M
2021-03-19 78.05 78.47 77.56 78.12 0.2M
2021-03-18 78.66 79.00 77.84 77.97 0.6M
2021-03-17 78.73 79.45 78.36 79.22 0.5M
2021-03-16 79.35 79.54 78.82 79.08 0.3M
2021-03-15 78.60 79.20 78.25 79.14 0.5M
2021-03-12 78.04 78.52 77.85 78.46 0.3M
2021-03-11 78.12 78.85 78.04 78.50 0.5M
2021-03-10 77.69 77.87 77.30 77.50 0.4M
2021-03-09 76.73 77.63 76.73 77.13 1.1M
2021-03-08 76.49 77.08 75.81 75.83 0.4M
2021-03-05 75.67 76.51 74.00 76.29 0.5M
2021-03-04 75.91 76.49 74.03 74.93 0.5M
2021-03-03 77.31 77.34 76.06 76.08 0.6M
2021-03-02 78.30 78.30 77.39 77.45 0.5M
2021-03-01 77.34 78.40 77.34 78.16 0.3M
2021-02-26 76.98 77.30 75.85 76.32 1.3M
2021-02-25 78.23 78.65 76.28 76.51 1.4M
2021-02-24 77.69 78.64 77.26 78.56 1.1M
2021-02-23 77.37 78.20 76.42 77.89 0.7M
2021-02-22 78.41 78.56 77.99 77.99 0.5M
2021-02-19 79.42 79.54 78.94 79.00 1.5M
2021-02-18 78.84 79.37 78.55 79.19 0.5M
2021-02-17 79.03 79.47 78.78 79.46 0.5M
2021-02-16 80.07 80.07 79.35 79.51 0.6M
2021-02-12 79.23 79.80 79.20 79.77 0.3M
2021-02-11 79.45 79.48 78.91 79.35 0.3M
2021-02-10 79.58 79.59 78.70 79.17 0.3M
2021-02-09 78.97 79.30 78.97 79.18 0.4M
2021-02-08 78.85 79.11 78.69 79.11 0.3M
2021-02-05 78.50 78.63 78.25 78.56 0.4M
2021-02-04 77.52 78.14 77.47 78.14 0.4M
2021-02-03 77.59 77.64 77.05 77.28 0.3M
2021-02-02 77.03 77.68 77.00 77.39 0.4M
2021-02-01 75.84 76.54 75.35 76.35 0.4M
2021-01-29 76.20 76.33 74.71 75.10 0.7M
2021-01-28 76.30 77.33 76.26 76.51 0.3M
2021-01-27 77.09 77.17 75.56 75.99 0.4M
2021-01-26 78.11 78.16 77.73 77.85 0.3M
2021-01-25 77.79 78.16 76.97 77.99 0.3M
2021-01-22 77.54 77.89 77.45 77.69 0.4M
2021-01-21 77.90 78.06 77.65 77.89 0.5M
2021-01-20 77.16 77.90 77.05 77.75 1.0M
2021-01-19 76.62 76.78 76.32 76.69 1.1M
2021-01-15 76.31 76.43 75.66 76.12 0.3M
2021-01-14 76.91 77.06 76.42 76.45 0.4M
2021-01-13 76.69 76.99 76.51 76.79 0.5M
2021-01-12 76.71 76.89 76.22 76.72 0.4M
2021-01-11 76.39 77.06 76.39 76.64 0.4M
2021-01-08 76.95 77.11 76.30 77.07 0.6M
2021-01-07 75.91 76.73 75.88 76.54 0.3M
2021-01-06 74.57 76.05 74.55 75.36 0.3M
2021-01-05 74.47 75.21 74.43 75.10 0.3M
2021-01-04 75.90 75.90 73.88 74.70 0.5M