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
2022-12-30 75.87 76.16 75.40 76.13 0.4M
2022-12-29 75.63 76.59 75.61 76.37 0.6M
2022-12-28 76.05 76.43 75.09 75.12 0.6M
2022-12-27 76.26 76.41 75.79 76.08 0.4M
2022-12-23 76.09 76.69 75.77 76.65 0.5M
2022-12-22 76.62 76.62 75.10 76.21 0.4M
2022-12-21 76.67 77.46 76.62 77.24 0.3M
2022-12-20 75.82 76.49 75.66 76.16 0.5M
2022-12-19 76.74 76.80 75.72 76.05 0.4M
2022-12-16 76.98 77.23 76.25 76.71 0.4M
2022-12-15 78.45 78.66 77.28 77.57 0.5M
2022-12-14 79.85 80.60 78.95 79.47 0.3M
2022-12-13 81.50 81.52 79.49 79.95 0.4M
2022-12-12 78.46 79.46 78.40 79.46 0.5M
2022-12-09 78.75 79.19 78.33 78.34 0.5M
2022-12-08 78.77 79.24 78.54 79.01 0.6M
2022-12-07 78.53 78.91 78.25 78.45 0.6M
2022-12-06 79.52 79.64 78.08 78.53 0.6M
2022-12-05 80.46 80.56 79.31 79.57 0.3M
2022-12-02 80.11 81.19 80.11 80.99 0.3M
2022-12-01 81.41 81.55 80.64 81.11 0.2M
2022-11-30 78.88 81.14 78.46 81.12 0.3M
2022-11-29 78.98 79.21 78.45 78.82 0.3M
2022-11-28 79.50 79.85 78.81 78.97 0.5M
2022-11-25 79.96 80.26 79.96 80.14 0.1M
2022-11-23 79.58 80.25 79.58 80.10 0.4M
2022-11-22 79.00 79.74 78.88 79.69 0.3M
2022-11-21 78.64 78.84 78.30 78.67 0.3M
2022-11-18 79.09 79.09 78.31 78.90 0.3M
2022-11-17 77.69 78.57 77.64 78.46 0.3M
2022-11-16 78.89 79.10 78.61 78.69 0.4M
2022-11-15 79.81 80.00 78.60 79.28 0.5M
2022-11-14 78.93 79.67 78.57 78.60 9.8M
2022-11-11 78.77 79.46 78.50 79.24 0.6M
2022-11-10 77.38 78.75 77.03 78.65 0.6M
2022-11-09 75.77 76.08 74.66 74.73 0.3M
2022-11-08 75.98 76.82 75.36 76.17 0.4M
2022-11-07 75.26 75.88 74.89 75.77 0.5M
2022-11-04 75.10 75.45 73.73 74.95 0.7M
2022-11-03 74.04 74.66 73.58 74.01 0.4M
2022-11-02 76.65 77.38 74.84 74.86 0.3M
2022-11-01 77.68 77.73 76.50 76.78 0.4M
2022-10-31 76.95 77.41 76.79 76.95 0.4M
2022-10-28 75.57 77.57 75.57 77.46 0.4M
2022-10-27 76.18 76.63 75.58 75.67 0.4M
2022-10-26 75.83 77.07 75.83 76.00 0.6M
2022-10-25 75.25 76.59 75.25 76.55 0.3M
2022-10-24 74.61 75.53 74.19 75.26 0.4M
2022-10-21 72.54 74.40 72.40 74.29 0.8M
2022-10-20 73.08 73.97 72.42 72.63 0.5M
2022-10-19 73.32 73.82 72.59 73.21 0.4M
2022-10-18 74.42 74.60 73.10 73.80 0.6M
2022-10-17 72.48 73.15 72.48 72.95 0.8M
2022-10-14 73.35 73.65 71.06 71.22 2.3M
2022-10-13 69.71 73.21 69.51 72.86 0.4M
2022-10-12 71.42 71.72 71.12 71.15 0.5M
2022-10-11 71.41 72.38 70.95 71.40 0.3M
2022-10-10 72.33 72.43 71.21 71.74 0.3M
2022-10-07 73.43 73.43 71.81 72.23 0.3M
2022-10-06 74.78 75.31 74.18 74.30 0.3M
2022-10-05 74.23 75.50 73.87 75.00 0.6M
2022-10-04 74.09 75.13 74.07 75.13 0.4M
2022-10-03 71.70 73.30 71.63 72.95 0.5M
2022-09-30 71.94 72.65 70.99 71.02 0.4M
2022-09-29 72.71 72.82 71.45 72.01 0.5M
2022-09-28 72.26 73.85 71.99 73.51 0.9M
2022-09-27 72.92 73.36 71.60 72.00 1.0M
2022-09-26 72.63 73.37 71.98 72.20 0.6M
2022-09-23 73.61 73.62 72.31 73.23 0.5M
2022-09-22 74.91 75.02 74.23 74.36 0.5M
2022-09-21 76.65 77.27 75.05 75.08 0.3M
2022-09-20 76.50 76.62 75.72 76.24 0.3M
2022-09-19 76.00 77.21 76.00 77.21 0.4M
2022-09-16 76.36 76.74 75.98 76.68 0.5M
2022-09-15 77.74 78.30 76.93 77.18 0.5M
2022-09-14 78.17 78.45 77.40 78.09 0.2M
2022-09-13 79.64 79.84 77.72 77.96 0.3M
2022-09-12 81.09 81.64 81.05 81.43 0.3M
2022-09-09 79.99 80.87 79.94 80.70 0.3M
2022-09-08 78.46 79.56 78.29 79.44 0.2M
2022-09-07 77.44 79.10 77.44 78.98 0.6M
2022-09-06 78.00 78.19 77.08 77.50 0.3M
2022-09-02 79.32 79.64 77.48 77.80 0.3M
2022-09-01 77.89 78.63 77.39 78.63 0.6M
2022-08-31 79.31 79.49 78.32 78.33 0.7M
2022-08-30 80.09 80.09 78.59 78.98 0.6M
2022-08-29 79.78 80.45 79.55 79.84 0.3M
2022-08-26 83.14 83.17 80.30 80.30 0.7M
2022-08-25 82.24 83.13 82.11 83.12 0.2M
2022-08-24 81.77 82.29 81.65 81.99 0.2M
2022-08-23 82.03 82.43 81.73 81.81 0.2M
2022-08-22 82.80 82.80 81.84 82.01 0.5M
2022-08-19 84.29 84.30 83.56 83.72 0.3M
2022-08-18 84.63 84.97 84.40 84.80 0.2M
2022-08-17 84.52 85.16 84.25 84.61 0.3M
2022-08-16 84.76 85.63 84.68 85.20 0.2M
2022-08-15 84.18 85.08 84.18 85.01 0.6M
2022-08-12 83.67 84.67 83.52 84.64 1.9M
2022-08-11 83.73 84.25 83.13 83.23 1.3M
2022-08-10 82.89 83.29 82.72 83.29 0.3M
2022-08-09 81.73 81.83 81.37 81.56 0.4M
2022-08-08 82.23 82.80 81.78 81.94 0.3M
2022-08-05 81.13 82.03 81.13 81.95 0.2M
2022-08-04 82.04 82.18 81.73 82.03 0.3M
2022-08-03 81.32 82.36 81.31 82.13 0.3M
2022-08-02 81.11 81.86 80.71 80.91 0.3M
2022-08-01 81.09 81.94 80.93 81.47 0.2M
2022-07-29 80.68 81.78 80.61 81.61 0.5M
2022-07-28 79.61 80.65 78.92 80.51 0.3M
2022-07-27 78.29 79.87 78.12 79.55 0.4M
2022-07-26 78.13 78.13 77.42 77.63 0.3M
2022-07-25 78.60 78.67 78.06 78.52 0.3M
2022-07-22 79.13 79.45 77.99 78.43 0.3M
2022-07-21 78.27 79.19 77.79 79.19 0.5M
2022-07-20 77.86 78.68 77.74 78.45 0.7M
2022-07-19 76.73 78.02 76.64 77.89 0.4M
2022-07-18 77.17 77.31 75.71 75.97 0.3M
2022-07-15 76.00 76.63 75.73 76.57 0.4M
2022-07-14 74.43 75.33 73.85 75.17 0.4M
2022-07-13 74.68 75.93 74.61 75.36 0.4M
2022-07-12 76.34 76.87 75.39 75.75 0.4M
2022-07-11 76.79 76.94 76.30 76.42 0.3M
2022-07-08 76.98 77.66 76.69 77.29 0.3M
2022-07-07 76.55 77.49 76.55 77.31 0.2M
2022-07-06 75.86 76.71 75.52 76.17 0.3M
2022-07-05 74.68 75.93 74.16 75.93 0.3M
2022-07-01 74.75 75.78 74.26 75.73 0.4M
2022-06-30 74.75 75.62 74.08 74.94 0.6M
2022-06-29 75.62 75.91 75.19 75.53 0.3M
2022-06-28 77.56 78.00 75.56 75.59 0.3M
2022-06-27 77.56 77.68 76.97 77.17 0.3M
2022-06-24 75.70 77.35 75.70 77.35 0.3M
2022-06-23 74.91 75.50 74.38 75.38 0.4M
2022-06-22 73.76 75.32 73.71 74.54 0.3M
2022-06-21 73.91 74.87 73.91 74.59 0.5M
2022-06-17 72.74 73.53 72.20 72.88 0.5M
2022-06-16 73.48 73.57 72.19 72.75 1.8M
2022-06-15 74.80 76.05 73.86 75.13 0.5M
2022-06-14 74.74 74.96 73.53 74.12 1.0M
2022-06-13 75.31 75.75 74.07 74.40 0.7M
2022-06-10 78.24 78.27 77.28 77.32 0.7M
2022-06-09 81.03 81.45 79.53 79.55 0.3M
2022-06-08 81.89 82.25 81.23 81.32 0.2M
2022-06-07 80.84 82.39 80.73 82.27 0.3M
2022-06-06 82.06 82.39 81.30 81.51 0.2M
2022-06-03 81.59 81.90 81.11 81.25 0.2M
2022-06-02 80.94 82.60 80.58 82.54 0.4M
2022-06-01 82.26 82.38 80.56 81.03 0.4M
2022-05-31 82.00 82.46 81.26 81.76 0.4M
2022-05-27 80.80 82.39 80.80 82.36 0.4M
2022-05-26 78.92 80.70 78.92 80.36 0.3M
2022-05-25 77.64 79.08 77.64 78.69 0.3M
2022-05-24 77.69 78.14 76.59 77.90 0.4M
2022-05-23 77.75 78.64 77.30 78.47 0.3M
2022-05-20 77.67 77.91 75.33 77.10 0.4M
2022-05-19 76.92 77.99 76.58 77.09 0.6M
2022-05-18 79.97 80.08 77.25 77.48 0.3M
2022-05-17 80.64 81.02 79.93 80.96 0.3M
2022-05-16 79.54 80.26 79.03 79.52 0.4M
2022-05-13 78.75 80.09 78.75 79.80 0.3M
2022-05-12 77.15 78.59 76.56 77.91 0.5M
2022-05-11 78.95 80.08 77.72 77.82 0.7M
2022-05-10 80.21 80.40 78.26 79.16 2.5M
2022-05-09 80.16 80.46 78.63 78.97 6.1M
2022-05-06 81.45 82.11 80.39 81.39 0.4M
2022-05-05 84.15 84.15 81.13 81.93 0.3M
2022-05-04 82.69 85.12 82.00 85.01 0.3M
2022-05-03 82.20 83.11 82.06 82.60 0.4M
2022-05-02 81.69 82.54 80.40 82.25 0.6M
2022-04-29 84.00 84.47 81.62 81.74 0.3M
2022-04-28 83.86 85.22 82.94 84.82 0.3M
2022-04-27 82.98 84.02 82.52 82.94 0.5M
2022-04-26 84.52 84.64 82.81 82.84 0.3M
2022-04-25 84.04 85.09 83.18 85.08 0.8M
2022-04-22 86.74 86.74 84.40 84.51 0.6M
2022-04-21 88.76 89.15 86.73 86.89 0.5M
2022-04-20 88.45 88.69 87.98 88.15 0.4M
2022-04-19 86.43 88.16 86.43 87.99 0.4M
2022-04-18 86.31 86.84 86.04 86.45 0.5M
2022-04-14 87.58 87.90 86.52 86.53 0.4M
2022-04-13 86.60 87.75 86.60 87.58 0.5M
2022-04-12 87.65 88.14 86.32 86.61 0.5M
2022-04-11 87.81 87.94 86.89 87.04 0.4M
2022-04-08 88.42 89.01 88.12 88.39 0.2M
2022-04-07 87.88 88.97 87.60 88.55 0.4M
2022-04-06 87.89 88.46 87.43 88.03 0.7M
2022-04-05 89.54 90.09 88.56 88.76 0.3M
2022-04-04 89.30 89.91 89.10 89.85 0.3M
2022-04-01 89.32 89.32 88.46 89.24 0.3M
2022-03-31 90.30 90.37 88.96 89.04 0.4M
2022-03-30 90.74 90.97 89.98 90.36 0.4M
2022-03-29 90.54 91.16 90.20 91.01 0.7M
2022-03-28 89.06 89.81 88.70 89.77 0.3M
2022-03-25 89.03 89.24 88.37 89.23 0.3M
2022-03-24 88.24 89.12 88.05 89.09 0.4M
2022-03-23 88.63 88.76 87.89 87.92 0.3M
2022-03-22 88.37 89.27 88.37 89.04 1.5M
2022-03-21 88.22 88.63 87.46 88.08 0.4M
2022-03-18 86.99 88.35 86.90 88.23 0.5M
2022-03-17 85.85 87.26 85.80 87.22 0.4M
2022-03-16 85.09 86.21 84.09 86.16 0.9M
2022-03-15 82.96 84.47 82.88 84.31 1.8M
2022-03-14 83.32 83.97 82.28 82.57 0.3M
2022-03-11 84.87 84.99 83.08 83.19 0.4M
2022-03-10 83.79 84.47 83.29 84.26 0.3M
2022-03-09 84.32 85.18 83.91 84.70 0.4M
2022-03-08 83.24 84.73 82.36 82.56 0.5M
2022-03-07 85.69 85.69 83.25 83.32 0.4M
2022-03-04 85.91 86.06 84.98 85.91 1.4M
2022-03-03 87.38 87.46 86.11 86.54 0.4M
2022-03-02 85.64 87.20 85.60 86.84 0.4M
2022-03-01 86.25 86.57 84.74 85.22 0.4M
2022-02-28 85.72 86.77 85.31 86.46 0.4M
2022-02-25 85.04 86.79 84.77 86.79 0.5M
2022-02-24 81.40 84.94 81.26 84.79 0.8M
2022-02-23 85.69 85.77 83.40 83.54 0.6M
2022-02-22 85.49 86.19 84.34 85.07 0.6M
2022-02-18 86.54 86.84 85.57 85.97 0.4M
2022-02-17 87.74 87.78 86.36 86.53 0.7M
2022-02-16 87.92 88.58 87.40 88.28 0.4M
2022-02-15 87.93 88.36 87.77 88.30 0.3M
2022-02-14 87.35 87.51 86.29 87.02 0.4M
2022-02-11 89.20 89.51 87.10 87.43 0.6M
2022-02-10 89.57 90.75 88.69 89.15 0.4M
2022-02-09 90.18 90.86 90.18 90.85 0.6M
2022-02-08 88.50 89.59 88.30 89.42 0.4M
2022-02-07 89.14 89.36 88.43 88.60 0.4M
2022-02-04 88.62 89.69 87.98 88.87 0.3M
2022-02-03 89.49 89.94 88.50 88.64 0.3M
2022-02-02 90.45 90.94 89.93 90.80 0.4M
2022-02-01 89.52 89.97 88.67 89.92 0.5M
2022-01-31 87.56 89.34 87.40 89.18 0.3M
2022-01-28 85.72 87.68 84.90 87.68 0.5M
2022-01-27 86.95 87.61 85.25 85.63 0.5M
2022-01-26 87.66 88.15 85.15 86.05 0.6M
2022-01-25 86.41 87.40 85.05 86.35 3.0M
2022-01-24 85.80 87.76 83.84 87.67 1.0M
2022-01-21 88.37 89.03 87.07 87.12 0.8M
2022-01-20 90.26 91.13 88.57 88.64 0.6M
2022-01-19 91.05 91.37 89.75 89.82 1.1M
2022-01-18 91.39 91.39 90.49 90.65 0.5M
2022-01-14 91.76 92.47 91.46 92.39 0.3M
2022-01-13 94.04 94.07 92.33 92.44 0.3M
2022-01-12 93.87 94.16 93.30 93.74 0.4M
2022-01-11 92.58 93.52 92.00 93.45 0.5M
2022-01-10 92.20 92.73 90.91 92.65 0.5M
2022-01-07 93.36 93.54 92.64 92.88 0.4M
2022-01-06 93.22 93.97 92.85 93.33 0.4M
2022-01-05 95.14 95.35 93.40 93.43 0.5M
2022-01-04 95.68 95.78 94.92 95.29 0.4M
2022-01-03 95.25 95.53 94.72 95.40 0.5M