Goldman Sachs Small Cap Equity ETF

GSC
🏛️ usa →
53.26
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
2025-09-26 53.13 53.26 52.99 53.26 0.0M
2025-09-25 52.66 52.87 52.44 52.73 0.0M
2025-09-24 53.69 53.94 53.15 53.15 0.0M
2025-09-23 54.34 54.59 53.90 53.92 0.0M
2025-09-22 54.27 54.27 53.92 54.20 0.0M
2025-09-19 54.93 54.95 54.15 54.15 0.0M
2025-09-18 54.55 54.95 54.44 54.95 0.0M
2025-09-17 53.69 54.63 53.19 53.57 0.0M
2025-09-16 53.47 53.67 53.32 53.60 0.0M
2025-09-15 53.64 53.93 53.60 53.64 0.0M
2025-09-12 54.32 54.32 53.64 53.64 0.0M
2025-09-11 54.30 54.40 54.14 54.40 0.0M
2025-09-10 53.85 53.90 53.45 53.53 0.0M
2025-09-09 54.22 54.22 53.37 53.47 0.0M
2025-09-08 53.98 54.07 53.84 54.07 0.0M
2025-09-05 53.72 53.92 53.63 53.92 0.0M
2025-09-04 53.10 53.74 53.10 53.74 0.0M
2025-09-03 53.10 53.32 52.87 53.03 0.0M
2025-09-02 52.99 53.34 52.85 53.26 0.0M
2025-08-29 53.60 53.71 53.54 53.60 0.0M
2025-08-28 54.07 54.12 53.87 54.12 0.0M
2025-08-27 53.94 54.04 53.94 54.00 0.0M
2025-08-26 53.49 53.71 53.49 53.64 0.0M
2025-08-25 54.17 54.17 53.27 53.27 0.0M
2025-08-22 53.54 53.90 53.54 53.83 0.0M
2025-08-21 51.75 52.20 51.75 52.09 0.0M
2025-08-20 52.28 52.30 51.71 52.00 0.0M
2025-08-19 52.35 52.35 51.91 52.05 0.0M
2025-08-18 51.89 52.23 51.89 52.22 0.0M
2025-08-15 52.03 52.06 51.97 51.99 0.0M
2025-08-14 52.54 52.54 52.18 52.38 0.0M
2025-08-13 52.43 53.02 52.43 53.02 0.0M
2025-08-12 50.87 52.15 50.80 52.12 0.0M
2025-08-11 50.79 50.79 50.53 50.54 0.0M
2025-08-08 50.72 50.89 50.65 50.69 0.0M
2025-08-07 50.59 50.67 50.46 50.59 0.0M
2025-08-06 50.95 50.95 50.83 50.85 0.0M
2025-08-05 51.37 51.56 50.99 51.44 0.0M
2025-08-04 50.55 51.10 50.55 51.10 0.0M
2025-08-01 49.84 50.24 49.70 50.21 0.0M
2025-07-31 51.20 51.46 50.56 50.59 0.0M
2025-07-30 51.59 51.76 51.03 51.37 0.0M
2025-07-29 51.60 51.60 50.97 51.06 0.0M
2025-07-28 51.10 51.13 50.96 51.04 0.0M
2025-07-25 50.88 50.97 50.87 50.97 0.0M
2025-07-24 51.10 51.10 50.56 50.56 0.0M
2025-07-23 50.90 51.23 50.90 51.23 0.0M
2025-07-22 50.77 50.92 50.65 50.89 0.1M
2025-07-21 51.11 51.18 50.79 50.79 0.0M
2025-07-18 51.60 51.60 50.97 51.07 0.0M
2025-07-17 50.36 51.31 50.36 51.21 0.0M
2025-07-16 50.16 50.56 49.82 50.47 0.0M
2025-07-15 51.23 51.25 50.08 50.13 0.0M
2025-07-14 50.72 51.23 50.72 51.15 0.0M
2025-07-11 51.19 51.19 50.85 50.99 0.0M
2025-07-10 51.50 51.73 51.43 51.44 0.0M
2025-07-09 51.32 51.38 51.06 51.38 0.0M
2025-07-08 50.74 51.14 50.73 50.88 0.0M
2025-07-07 51.15 51.25 50.58 50.66 0.0M
2025-07-03 51.50 51.50 51.20 51.43 0.0M
2025-07-02 50.34 51.05 50.34 51.03 0.0M
2025-07-01 50.34 51.00 50.01 50.63 0.0M
2025-06-30 50.56 50.83 50.42 50.47 0.0M
2025-06-27 50.56 50.90 50.31 50.53 0.0M
2025-06-26 49.96 50.41 49.88 50.41 0.0M
2025-06-25 49.88 49.93 49.68 49.68 0.0M
2025-06-24 49.81 50.29 49.67 50.18 0.0M
2025-06-23 48.63 49.63 48.63 49.63 0.0M
2025-06-20 49.27 49.27 48.67 48.89 0.0M
2025-06-18 48.95 49.31 48.95 48.98 0.0M
2025-06-17 48.90 49.26 48.87 48.88 0.0M
2025-06-16 49.23 49.45 49.20 49.25 0.0M
2025-06-13 49.02 49.49 48.79 48.92 0.0M
2025-06-12 49.31 49.73 49.31 49.61 0.1M
2025-06-11 49.88 50.05 49.61 49.61 0.0M
2025-06-10 50.21 50.21 49.85 49.90 0.0M
2025-06-09 50.04 50.36 50.03 50.07 0.0M
2025-06-06 50.15 50.15 49.72 49.94 0.0M
2025-06-05 49.53 49.68 49.13 49.37 0.0M
2025-06-04 49.48 49.62 49.25 49.32 0.0M
2025-06-03 49.03 49.42 48.69 49.42 0.0M
2025-06-02 48.96 48.96 48.43 48.81 0.0M
2025-05-30 47.85 48.82 47.85 48.76 0.0M
2025-05-29 48.54 48.73 48.42 48.72 0.0M
2025-05-28 49.12 49.45 48.56 48.56 0.1M
2025-05-27 48.87 49.19 48.87 49.16 0.0M
2025-05-23 47.41 48.06 47.41 47.90 0.0M
2025-05-22 48.13 48.29 48.02 48.08 0.0M
2025-05-21 49.23 49.23 48.22 48.23 0.0M
2025-05-20 49.48 49.52 49.46 49.52 0.0M
2025-05-19 49.44 49.63 49.44 49.63 0.0M
2025-05-16 49.09 49.80 49.09 49.79 0.0M
2025-05-15 49.00 49.32 48.99 49.31 0.0M
2025-05-14 49.66 49.66 49.03 49.03 0.0M
2025-05-13 49.65 49.86 49.24 49.52 0.0M
2025-05-12 49.32 49.58 49.08 49.52 0.0M
2025-05-09 47.75 47.85 47.62 47.81 0.0M
2025-05-08 47.40 48.20 47.33 47.87 0.0M
2025-05-07 47.33 47.33 46.90 47.09 0.0M
2025-05-06 46.71 47.12 46.55 46.92 0.0M
2025-05-05 47.68 47.77 47.34 47.34 0.0M
2025-05-02 47.03 47.62 47.03 47.54 0.0M
2025-05-01 46.16 46.38 46.07 46.07 0.0M
2025-04-30 45.19 45.55 45.14 45.55 0.0M
2025-04-29 45.19 45.83 45.02 45.78 0.0M
2025-04-28 45.24 45.43 44.99 45.38 0.0M
2025-04-25 44.98 45.32 44.97 45.32 0.0M
2025-04-24 44.59 45.38 44.59 45.36 0.1M
2025-04-23 44.99 45.61 44.26 44.48 0.0M
2025-04-22 43.25 43.82 43.25 43.65 0.0M
2025-04-21 43.12 43.12 42.08 42.55 0.0M
2025-04-17 43.48 43.84 43.25 43.68 0.0M
2025-04-16 43.51 43.64 42.90 43.36 0.0M
2025-04-15 43.90 44.08 43.83 43.99 0.0M
2025-04-14 43.88 44.07 43.49 43.97 0.0M
2025-04-11 42.64 43.91 42.20 43.45 0.1M
2025-04-10 43.42 43.48 42.61 43.01 0.0M
2025-04-09 40.58 44.85 40.49 44.83 0.1M
2025-04-08 44.05 44.05 40.95 41.09 0.0M
2025-04-07 40.84 44.05 40.59 42.08 0.0M
2025-04-04 42.82 43.10 42.04 42.57 0.0M
2025-04-03 46.65 46.65 44.65 44.66 0.0M
2025-04-02 46.24 47.79 46.17 47.79 0.0M
2025-04-01 46.41 47.09 46.21 46.94 0.0M
2025-03-31 45.80 46.75 45.80 46.62 0.0M
2025-03-28 46.58 46.65 46.38 46.65 0.0M
2025-03-27 47.93 47.93 47.54 47.63 0.0M
2025-03-26 48.86 48.86 47.87 47.96 0.0M
2025-03-25 48.59 48.74 48.55 48.58 0.0M
2025-03-24 48.26 48.60 48.19 48.60 0.0M
2025-03-21 46.78 47.32 46.78 47.32 0.0M
2025-03-20 47.62 48.01 47.50 47.51 0.0M
2025-03-19 47.51 48.03 47.33 47.83 0.0M
2025-03-18 47.15 47.16 46.86 47.04 0.0M
2025-03-17 47.23 47.73 47.10 47.42 0.0M
2025-03-14 46.28 47.03 46.28 47.03 0.1M
2025-03-13 46.42 46.42 45.56 45.81 0.1M
2025-03-12 47.35 47.35 46.55 46.62 0.0M
2025-03-11 46.68 47.01 46.12 46.57 0.1M
2025-03-10 46.84 47.12 45.95 46.34 0.0M
2025-03-07 47.70 47.90 46.61 47.66 0.1M
2025-03-06 47.86 48.35 47.69 47.78 0.0M
2025-03-05 48.50 48.74 47.83 48.67 0.0M
2025-03-04 48.20 48.54 47.24 48.00 0.0M
2025-03-03 49.95 49.95 48.59 48.59 0.0M
2025-02-28 49.26 49.89 49.06 49.89 0.0M
2025-02-27 49.55 50.09 49.33 49.33 0.0M
2025-02-26 50.51 50.51 49.92 50.08 0.0M
2025-02-25 50.27 50.27 49.72 49.96 0.0M
2025-02-24 50.42 50.54 49.81 50.07 0.0M
2025-02-21 51.59 51.59 50.35 50.38 0.0M
2025-02-20 52.15 52.26 51.46 51.72 0.0M
2025-02-19 52.10 52.21 52.01 52.17 0.0M
2025-02-18 51.92 52.50 51.92 52.50 0.0M
2025-02-14 52.24 52.24 52.00 52.09 0.0M
2025-02-13 51.92 52.05 51.61 52.01 0.0M
2025-02-12 51.58 51.75 51.43 51.70 0.0M
2025-02-11 52.45 52.47 52.19 52.37 0.0M
2025-02-10 52.72 52.92 52.53 52.80 0.0M
2025-02-07 53.46 53.46 52.72 52.79 0.0M
2025-02-06 53.52 53.58 53.24 53.44 0.0M
2025-02-05 53.20 53.72 53.20 53.72 0.0M
2025-02-04 52.34 53.18 52.34 53.15 0.0M
2025-02-03 51.71 52.60 51.63 52.44 0.0M
2025-01-31 53.69 53.92 52.98 53.13 0.0M
2025-01-30 53.54 53.84 53.37 53.63 0.0M
2025-01-29 53.32 53.58 52.80 53.01 0.0M
2025-01-28 52.85 53.38 52.85 53.23 0.0M
2025-01-27 53.13 53.37 52.50 52.75 0.0M
2025-01-24 53.49 53.73 53.39 53.50 0.0M
2025-01-23 53.72 53.75 53.34 53.75 0.0M
2025-01-22 53.99 54.04 53.64 53.72 0.0M
2025-01-21 53.71 53.94 53.55 53.93 0.0M
2025-01-17 52.84 53.05 52.80 52.96 0.0M
2025-01-16 52.49 52.68 52.43 52.60 0.0M
2025-01-15 52.41 52.47 52.10 52.38 0.0M
2025-01-14 50.84 51.29 50.77 51.29 0.0M
2025-01-13 49.93 50.38 49.65 50.38 0.0M
2025-01-10 50.71 50.71 50.02 50.30 0.0M
2025-01-08 51.07 51.40 50.75 51.40 0.0M
2025-01-07 51.74 51.89 50.95 51.20 0.0M
2025-01-06 51.87 52.17 51.68 51.71 0.0M
2025-01-03 51.25 51.70 51.05 51.70 0.0M
2025-01-02 52.07 52.08 50.89 51.05 0.0M