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
2023-12-29 93.97 94.16 93.45 93.81 0.3M
2023-12-28 94.04 94.23 94.01 94.09 0.5M
2023-12-27 93.85 94.05 93.75 94.01 0.3M
2023-12-26 93.59 94.04 93.59 93.85 0.2M
2023-12-22 93.88 94.21 93.53 93.89 0.4M
2023-12-21 93.40 93.74 92.96 93.69 0.5M
2023-12-20 93.92 94.35 92.80 92.83 0.3M
2023-12-19 93.67 94.15 93.67 94.15 0.3M
2023-12-18 93.43 93.70 93.33 93.54 0.3M
2023-12-15 93.06 93.33 92.91 93.06 0.2M
2023-12-14 93.51 93.64 92.80 93.34 0.2M
2023-12-13 91.85 93.14 91.81 93.10 0.2M
2023-12-12 91.31 91.84 91.15 91.83 0.2M
2023-12-11 90.78 91.38 90.78 91.32 0.2M
2023-12-08 90.34 90.97 90.34 90.88 0.3M
2023-12-07 90.14 90.59 90.13 90.52 0.2M
2023-12-06 90.43 90.55 89.79 89.81 0.3M
2023-12-05 89.84 90.30 89.80 90.13 0.4M
2023-12-04 89.89 90.21 89.72 90.13 0.2M
2023-12-01 89.71 90.59 89.67 90.50 0.4M
2023-11-30 89.61 89.89 89.26 89.81 0.3M
2023-11-29 89.90 90.17 89.35 89.43 0.2M
2023-11-28 89.36 89.85 89.33 89.48 0.4M
2023-11-27 89.47 89.73 89.45 89.55 0.2M
2023-11-24 89.49 89.67 89.49 89.67 0.1M
2023-11-22 89.50 89.80 89.37 89.59 0.2M
2023-11-21 89.14 89.26 88.95 89.20 0.3M
2023-11-20 88.69 89.52 88.66 89.38 0.2M
2023-11-17 88.65 88.84 88.47 88.75 0.3M
2023-11-16 88.45 88.72 88.20 88.53 0.5M
2023-11-15 88.77 89.00 88.51 88.61 0.2M
2023-11-14 87.95 88.76 87.95 88.49 0.9M
2023-11-13 86.62 86.98 86.48 86.84 0.2M
2023-11-10 85.96 86.96 85.75 86.95 0.2M
2023-11-09 86.35 86.39 85.48 85.52 0.2M
2023-11-08 86.24 86.41 85.78 86.17 0.8M
2023-11-07 85.88 86.34 85.79 86.21 0.2M
2023-11-06 85.90 85.96 85.55 85.89 0.2M
2023-11-03 85.28 86.05 85.28 85.76 0.2M
2023-11-02 84.04 84.88 84.04 84.82 0.3M
2023-11-01 82.57 83.45 82.48 83.28 0.2M
2023-10-31 81.99 82.50 81.69 82.43 1.3M
2023-10-30 81.54 82.13 81.31 81.88 0.3M
2023-10-27 81.70 81.75 80.74 80.97 0.3M
2023-10-26 82.02 82.25 81.21 81.35 1.7M
2023-10-25 82.95 82.97 82.12 82.28 0.2M
2023-10-24 83.26 83.61 82.85 83.32 0.3M
2023-10-23 82.66 83.57 82.39 82.85 0.3M
2023-10-20 83.98 84.00 82.97 82.97 0.6M
2023-10-19 84.90 85.25 83.87 83.99 0.3M
2023-10-18 85.63 85.78 84.64 84.86 0.3M
2023-10-17 85.27 86.33 85.27 85.97 0.2M
2023-10-16 85.27 86.04 85.27 85.84 0.6M
2023-10-13 85.60 85.85 84.64 84.93 0.2M
2023-10-12 86.03 86.03 84.85 85.30 0.2M
2023-10-11 85.79 85.98 85.32 85.96 0.2M
2023-10-10 85.23 86.06 85.22 85.52 0.5M
2023-10-09 84.19 85.20 84.09 85.11 0.2M
2023-10-06 83.12 84.86 82.86 84.51 0.2M
2023-10-05 83.54 83.73 83.02 83.54 0.2M
2023-10-04 83.09 83.76 82.82 83.63 0.2M
2023-10-03 83.70 83.98 82.71 83.00 0.5M
2023-10-02 84.16 84.41 83.67 84.20 0.3M
2023-09-29 85.11 85.11 83.97 84.23 0.3M
2023-09-28 83.84 84.81 83.77 84.45 0.2M
2023-09-27 84.14 84.26 83.29 83.93 0.7M
2023-09-26 84.55 84.67 83.77 83.87 0.6M
2023-09-25 84.52 85.12 84.48 85.09 0.6M
2023-09-22 85.38 85.67 84.99 85.03 0.2M
2023-09-21 85.96 86.01 85.14 85.14 0.4M
2023-09-20 87.42 87.56 86.49 86.49 0.2M
2023-09-19 87.09 87.28 86.68 87.18 0.1M
2023-09-18 87.12 87.55 87.12 87.30 0.3M
2023-09-15 88.05 88.05 87.17 87.22 0.2M
2023-09-14 88.03 88.44 87.83 88.31 0.3M
2023-09-13 87.57 87.79 87.37 87.56 0.2M
2023-09-12 87.81 88.04 87.45 87.53 0.3M
2023-09-11 88.02 88.19 87.76 88.07 0.2M
2023-09-08 87.49 87.88 87.35 87.58 0.1M
2023-09-07 87.09 87.58 87.06 87.43 0.2M
2023-09-06 88.07 88.08 87.29 87.65 0.2M
2023-09-05 88.55 88.56 88.18 88.18 0.2M
2023-09-01 89.06 89.21 88.45 88.72 0.3M
2023-08-31 88.82 89.01 88.57 88.57 0.2M
2023-08-30 88.38 88.81 88.33 88.73 0.1M
2023-08-29 87.10 88.39 87.10 88.35 0.2M
2023-08-28 87.00 87.25 86.79 87.11 0.8M
2023-08-25 86.37 86.88 85.70 86.58 0.2M
2023-08-24 87.47 87.67 86.08 86.11 0.2M
2023-08-23 86.47 87.35 86.47 87.20 0.2M
2023-08-22 86.87 86.88 86.23 86.30 0.2M
2023-08-21 86.25 86.73 85.84 86.56 0.3M
2023-08-18 85.40 86.30 85.30 86.08 0.2M
2023-08-17 87.03 87.13 85.92 85.96 0.2M
2023-08-16 87.32 87.68 86.77 86.77 0.2M
2023-08-15 88.02 88.10 87.31 87.43 0.3M
2023-08-14 87.75 88.37 87.73 88.36 0.2M
2023-08-11 87.58 88.16 87.52 87.90 0.2M
2023-08-10 88.47 89.09 87.73 87.98 0.2M
2023-08-09 88.54 88.54 87.86 87.95 0.2M
2023-08-08 88.33 88.54 87.81 88.48 0.4M
2023-08-07 88.35 88.85 88.33 88.85 0.2M
2023-08-04 88.78 89.16 87.94 87.99 0.3M
2023-08-03 88.31 88.79 88.19 88.49 0.5M
2023-08-02 89.17 89.27 88.56 88.73 0.2M
2023-08-01 89.76 89.93 89.61 89.77 0.2M
2023-07-31 89.99 90.17 89.74 90.06 1.1M
2023-07-28 89.74 90.02 89.51 89.85 0.3M
2023-07-27 90.30 90.41 88.94 89.13 0.2M
2023-07-26 89.39 89.87 89.27 89.58 0.2M
2023-07-25 89.28 89.83 89.28 89.59 0.2M
2023-07-24 89.23 89.49 89.13 89.30 0.2M
2023-07-21 89.37 89.46 89.03 89.03 0.2M
2023-07-20 89.31 89.49 88.83 88.95 0.3M
2023-07-19 89.52 89.72 89.32 89.47 0.5M
2023-07-18 88.64 89.43 88.64 89.28 0.2M
2023-07-17 88.28 88.90 88.17 88.68 0.4M
2023-07-14 88.52 88.70 88.23 88.32 0.2M
2023-07-13 88.20 88.57 88.14 88.41 0.3M
2023-07-12 88.01 88.10 87.62 87.78 0.2M
2023-07-11 86.85 87.30 86.69 87.26 0.3M
2023-07-10 86.15 86.63 86.15 86.63 0.3M
2023-07-07 86.30 87.04 86.23 86.23 0.1M
2023-07-06 86.38 86.55 85.99 86.49 0.2M
2023-07-05 86.92 87.28 86.92 87.11 0.3M
2023-07-03 87.20 87.37 87.04 87.36 0.2M
2023-06-30 86.86 87.45 86.86 87.30 0.3M
2023-06-29 85.91 86.32 85.83 86.27 0.2M
2023-06-28 85.68 86.12 85.62 85.91 0.3M
2023-06-27 85.10 86.07 85.09 85.97 0.2M
2023-06-26 85.09 85.49 84.93 84.93 0.2M
2023-06-23 85.50 85.86 85.38 85.46 0.2M
2023-06-22 85.65 86.15 85.57 86.15 0.3M
2023-06-21 85.97 86.18 85.76 85.81 0.8M
2023-06-20 86.21 86.42 85.83 86.13 0.2M
2023-06-16 87.28 87.35 86.62 86.66 0.2M
2023-06-15 85.70 87.16 85.70 86.93 0.2M
2023-06-14 85.84 86.23 85.23 85.82 0.2M
2023-06-13 85.58 85.97 85.51 85.84 0.2M
2023-06-12 84.62 85.27 84.55 85.25 0.2M
2023-06-09 84.49 84.85 84.31 84.44 0.2M
2023-06-08 83.88 84.46 83.77 84.35 0.2M
2023-06-07 84.19 84.42 83.82 83.89 0.2M
2023-06-06 83.87 84.25 83.81 84.14 0.3M
2023-06-05 84.13 84.44 83.86 84.01 0.3M
2023-06-02 83.40 84.29 83.40 84.17 0.2M
2023-06-01 82.22 83.12 81.97 82.88 0.2M
2023-05-31 82.28 82.45 81.90 82.23 0.3M
2023-05-30 83.10 83.16 82.46 82.73 0.6M
2023-05-26 81.89 82.89 81.89 82.72 0.2M
2023-05-25 81.77 82.08 81.39 81.77 0.2M
2023-05-24 81.45 81.52 81.00 81.17 0.3M
2023-05-23 82.43 82.53 81.69 81.76 0.3M
2023-05-22 82.74 83.14 82.53 82.70 0.3M
2023-05-19 83.00 83.16 82.52 82.72 0.3M
2023-05-18 82.04 82.98 82.04 82.90 0.4M
2023-05-17 81.59 82.26 81.26 82.10 0.6M
2023-05-16 81.57 81.74 81.21 81.21 0.4M
2023-05-15 81.66 81.90 81.31 81.81 0.3M
2023-05-12 81.87 81.93 81.09 81.56 0.2M
2023-05-11 81.62 81.67 81.23 81.66 0.7M
2023-05-10 81.93 82.11 81.04 81.74 0.2M
2023-05-09 81.34 81.63 81.34 81.40 0.2M
2023-05-08 81.69 81.80 81.43 81.67 0.2M
2023-05-05 80.96 81.88 80.93 81.65 0.1M
2023-05-04 80.63 80.72 80.04 80.24 0.2M
2023-05-03 81.45 81.97 80.83 80.86 0.2M
2023-05-02 82.18 82.21 80.80 81.40 0.3M
2023-05-01 82.26 82.73 82.26 82.35 0.4M
2023-04-28 81.54 82.35 81.54 82.35 0.2M
2023-04-27 80.66 81.75 80.64 81.69 0.3M
2023-04-26 80.73 80.81 80.06 80.19 0.3M
2023-04-25 81.47 81.54 80.53 80.53 0.2M
2023-04-24 81.65 81.89 81.43 81.80 0.2M
2023-04-21 81.76 81.81 81.36 81.70 0.4M
2023-04-20 81.45 82.04 81.38 81.66 0.3M
2023-04-19 81.72 82.19 81.72 82.04 0.3M
2023-04-18 82.38 82.42 81.86 82.13 0.5M
2023-04-17 81.77 82.05 81.51 82.05 0.2M
2023-04-14 81.83 82.32 81.33 81.77 0.2M
2023-04-13 81.23 82.07 81.09 81.98 0.3M
2023-04-12 81.75 81.80 80.90 81.00 0.3M
2023-04-11 81.37 81.64 81.21 81.34 0.2M
2023-04-10 80.65 81.26 80.57 81.26 0.2M
2023-04-06 80.64 81.17 80.50 81.10 0.2M
2023-04-05 80.85 81.01 80.48 80.83 0.2M
2023-04-04 81.64 81.69 80.77 80.99 0.3M
2023-04-03 81.13 81.61 81.06 81.57 0.3M
2023-03-31 80.30 81.25 80.30 81.22 0.4M
2023-03-30 80.14 80.23 79.73 80.07 0.2M
2023-03-29 79.26 79.68 79.15 79.62 0.4M
2023-03-28 78.58 78.74 78.23 78.57 1.1M
2023-03-27 78.85 79.13 78.54 78.66 0.2M
2023-03-24 77.92 78.80 77.53 78.74 0.3M
2023-03-23 78.71 79.45 77.73 78.22 0.2M
2023-03-22 79.46 80.04 78.12 78.12 0.3M
2023-03-21 79.18 79.60 78.90 79.47 0.2M
2023-03-20 77.94 78.60 77.94 78.50 0.2M
2023-03-17 78.52 78.57 77.45 77.74 0.2M
2023-03-16 76.93 78.72 76.87 78.62 0.3M
2023-03-15 76.81 77.36 76.31 77.35 0.3M
2023-03-14 77.68 78.23 77.06 77.88 0.3M
2023-03-13 76.13 77.60 75.92 76.69 0.4M
2023-03-10 77.94 78.27 76.60 76.83 0.3M
2023-03-09 79.47 79.85 77.84 77.98 0.2M
2023-03-08 79.38 79.54 78.95 79.42 0.3M
2023-03-07 80.42 80.51 79.19 79.28 0.3M
2023-03-06 80.54 80.99 80.35 80.42 0.3M
2023-03-03 79.56 80.47 79.51 80.40 0.2M
2023-03-02 78.21 79.43 78.21 79.22 0.2M
2023-03-01 78.75 78.94 78.34 78.60 0.2M
2023-02-28 79.05 79.50 78.83 78.83 0.3M
2023-02-27 79.57 79.89 79.02 79.16 0.3M
2023-02-24 78.84 79.16 78.51 78.96 0.3M
2023-02-23 79.96 80.13 78.98 79.86 0.2M
2023-02-22 79.60 79.94 79.20 79.44 0.3M
2023-02-21 80.22 80.42 79.46 79.49 0.3M
2023-02-17 80.87 81.14 80.50 81.05 0.3M
2023-02-16 81.28 82.09 81.21 81.23 0.4M
2023-02-15 81.47 82.25 81.38 82.23 0.5M
2023-02-14 81.75 82.47 81.21 81.95 0.6M
2023-02-13 81.18 82.01 81.18 82.00 0.3M
2023-02-10 80.56 81.13 80.51 81.06 0.2M
2023-02-09 82.07 82.11 80.61 80.78 0.2M
2023-02-08 81.94 82.13 81.29 81.38 0.4M
2023-02-07 81.11 82.49 80.79 82.26 0.3M
2023-02-06 81.32 81.57 81.02 81.29 0.3M
2023-02-03 81.71 82.65 81.59 81.81 0.3M
2023-02-02 82.32 82.91 81.99 82.67 0.6M
2023-02-01 80.43 82.06 79.93 81.48 0.7M
2023-01-31 79.61 80.68 79.61 80.67 0.3M
2023-01-30 79.92 80.42 79.49 79.51 0.4M
2023-01-27 80.20 80.94 80.14 80.48 0.2M
2023-01-26 80.02 80.40 79.50 80.36 0.3M
2023-01-25 78.71 79.58 78.22 79.52 0.2M
2023-01-24 79.22 79.63 78.97 79.45 0.6M
2023-01-23 78.79 79.91 78.68 79.51 0.3M
2023-01-20 77.53 78.65 77.19 78.59 0.3M
2023-01-19 77.37 77.68 77.01 77.22 0.3M
2023-01-18 79.28 79.49 77.77 77.79 0.3M
2023-01-17 79.06 79.52 78.92 78.98 0.3M
2023-01-13 78.14 79.22 78.14 79.09 0.3M
2023-01-12 78.87 79.10 77.97 78.81 0.4M
2023-01-11 77.90 78.65 77.87 78.62 0.5M
2023-01-10 76.97 77.66 76.82 77.62 0.2M
2023-01-09 77.55 78.24 77.08 77.09 0.4M
2023-01-06 76.05 77.40 75.61 77.15 0.2M
2023-01-05 75.87 75.94 75.38 75.47 0.3M
2023-01-04 76.18 76.75 75.70 76.34 0.3M
2023-01-03 76.61 76.81 75.26 75.78 0.4M