Market data

Select a section

Goldman Sachs ETF Icav ActivBeta US LG Cap ETF USD Acc

(GSLC)
Sector: n/a
$83.78
$-0.51 -0.60
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $83.05 $83.78 $83.05 $83.78 32
12/06/2025 $84.04 $84.29 $83.64 $84.29 186
11/06/2025 $84.27 $84.41 $83.51 $84.41 15
10/06/2025 $83.57 $84.46 $83.57 $83.93 742
09/06/2025 $83.90 $84.11 $83.34 $83.86 738
06/06/2025 $83.65 $83.99 $82.92 $83.83 4
05/06/2025 $83.65 $83.90 $83.33 $83.82 135
04/06/2025 $82.17 $83.78 $83.47 $83.64 3
03/06/2025 $82.17 $83.01 $82.15 $83.00 49,486
02/06/2025 $82.43 $82.03 $81.53 $81.98 6
30/05/2025 $82.43 $82.12 $81.63 $81.94 8,157
29/05/2025 $82.43 $83.18 $82.12 $82.21 20
28/05/2025 $82.01 $82.18 $81.93 $81.93 38
27/05/2025 $79.80 $82.01 $81.47 $81.90 9
26/05/2025 $79.80 $81.16 $79.76 $80.36 262
23/05/2025 $79.80 $81.16 $79.76 $80.36 262
22/05/2025 $81.19 $81.35 $80.90 $80.90 27
21/05/2025 $82.17 $82.32 $81.90 $82.29 588
20/05/2025 $82.73 $82.89 $82.54 $82.75 57
19/05/2025 $82.23 $82.68 $81.41 $82.66 74,919
16/05/2025 $82.34 $82.39 $81.99 $82.29 249
15/05/2025 $81.66 $81.77 $81.11 $81.76 2
14/05/2025 $81.66 $81.95 $81.45 $81.68 34
13/05/2025 $80.63 $81.87 $80.49 $81.86 450
12/05/2025 $80.19 $81.10 $79.77 $80.45 2,381
09/05/2025 $78.97 $79.28 $78.60 $78.68 2
08/05/2025 $78.97 $79.53 $78.86 $79.11 926
07/05/2025 $78.24 $78.19 $77.56 $78.04 2
06/05/2025 $78.24 $78.27 $77.31 $78.06 162
05/05/2025 $77.82 $78.42 $77.50 $78.24 24,940
02/05/2025 $77.82 $78.42 $77.50 $78.24 24,940
01/05/2025 $76.83 $77.92 $76.83 $77.78 599
30/04/2025 $76.66 $76.74 $75.67 $76.14 413
29/04/2025 $76.24 $76.80 $76.20 $76.47 128
28/04/2025 $76.04 $76.56 $75.77 $75.77 225
25/04/2025 $76.15 $76.16 $75.65 $75.64 16
24/04/2025 $74.07 $75.47 $73.93 $75.33 95
23/04/2025 $75.19 $75.52 $74.12 $74.86 211
22/04/2025 $73.21 $73.18 $72.15 $73.18 14
21/04/2025 $73.21 $73.84 $72.92 $73.14 573
18/04/2025 $73.21 $73.84 $72.92 $73.14 573
17/04/2025 $73.21 $73.84 $72.92 $73.14 573
16/04/2025 $74.51 $74.10 $73.41 $74.10 2
15/04/2025 $74.51 $75.05 $74.49 $74.86 635
14/04/2025 $74.71 $75.09 $74.06 $74.62 261
11/04/2025 $71.02 $73.83 $72.40 $72.42 2
10/04/2025 $71.02 $75.72 $72.67 $72.67 34
09/04/2025 $71.02 $69.67 $67.63 $69.11 15
08/04/2025 $71.02 $73.03 $70.85 $71.48 218
07/04/2025 $66.65 $72.02 $66.65 $68.76 26,732
04/04/2025 $73.63 $74.56 $71.42 $71.42 1,761
03/04/2025 $75.63 $76.43 $75.01 $75.00 41
02/04/2025 $77.65 $78.07 $74.69 $77.89 2
01/04/2025 $77.65 $77.96 $77.45 $77.64 1
31/03/2025 $77.65 $77.03 $76.56 $76.61 3
28/03/2025 $77.65 $78.63 $77.13 $77.13 35
27/03/2025 $78.59 $78.87 $78.36 $78.57 203
26/03/2025 $79.62 $80.03 $78.92 $78.92 2,165
25/03/2025 $79.62 $80.20 $79.61 $79.62 101
24/03/2025 $77.90 $79.71 $78.67 $79.71 3
21/03/2025 $77.90 $78.37 $77.90 $78.14 83
20/03/2025 $77.83 $79.43 $78.70 $78.70 0
19/03/2025 $77.83 $78.43 $77.72 $78.43 120
18/03/2025 $78.89 $78.90 $77.91 $77.90 17
17/03/2025 $78.39 $78.39 $77.26 $78.25 17
14/03/2025 $77.03 $77.77 $76.52 $77.54 631
13/03/2025 $77.31 $77.31 $76.39 $76.39 41
12/03/2025 $77.26 $78.40 $77.12 $77.50 2,211
11/03/2025 $78.35 $78.35 $76.60 $77.03 948
10/03/2025 $79.85 $79.27 $78.25 $78.25 0
07/03/2025 $79.85 $79.85 $78.74 $78.74 143
06/03/2025 $80.45 $80.83 $80.09 $80.39 18,181
05/03/2025 $80.67 $80.67 $79.83 $79.83 71
04/03/2025 $80.65 $81.58 $79.42 $79.42 1,683
03/03/2025 $82.82 $83.04 $82.45 $82.44 104
28/02/2025 $81.55 $81.84 $81.18 $81.64 406
27/02/2025 $82.82 $83.61 $82.64 $82.64 2,019
26/02/2025 $82.82 $83.29 $82.82 $83.29 6
25/02/2025 $82.46 $82.76 $81.91 $81.91 106
24/02/2025 $83.85 $83.85 $82.44 $83.01 1,252
21/02/2025 $85.47 $84.85 $83.97 $83.97 0
20/02/2025 $85.47 $84.73 $83.92 $83.97 3,362
19/02/2025 $85.47 $85.47 $84.05 $84.64 10,006
18/02/2025 $84.37 $85.35 $84.37 $84.43 125
17/02/2025 $84.87 $85.23 $84.65 $84.87 6
14/02/2025 $84.60 $84.76 $84.60 $84.63 16
13/02/2025 $84.36 $84.36 $83.87 $84.29 496
12/02/2025 $84.36 $84.20 $83.29 $83.29 4
11/02/2025 $84.36 $84.30 $83.97 $83.97 0
10/02/2025 $84.36 $84.35 $83.97 $83.97 2
07/02/2025 $84.36 $84.36 $83.80 $83.80 160
06/02/2025 $83.93 $84.26 $83.93 $83.29 20
05/02/2025 $82.73 $83.32 $82.73 $83.29 441
04/02/2025 $82.39 $82.96 $82.39 $82.67 2,988
03/02/2025 $81.48 $82.67 $81.48 $82.67 1,555
31/01/2025 $83.90 $84.24 $83.54 $83.33 63
30/01/2025 $83.16 $83.42 $83.16 $83.33 145
29/01/2025 $83.21 $83.86 $82.96 $82.96 3
28/01/2025 $83.21 $83.14 $82.82 $82.82 0
27/01/2025 $83.21 $83.21 $82.21 $82.57 138
24/01/2025 $83.87 $84.62 $84.44 $84.54 1
23/01/2025 $83.87 $85.52 $82.29 $84.04 0
22/01/2025 $83.87 $84.06 $83.87 $84.06 120
21/01/2025 $82.24 $83.18 $82.68 $83.18 9,440
20/01/2025 $82.24 $82.77 $81.71 $82.51 3
17/01/2025 $82.24 $82.43 $81.89 $82.43 17
16/01/2025 $80.00 $83.84 $81.48 $81.13 2
15/01/2025 $80.00 $81.32 $80.00 $81.13 12
14/01/2025 $80.54 $80.54 $79.80 $79.80 46
13/01/2025 $79.73 $79.73 $78.73 $79.30 21
10/01/2025 $80.89 $80.89 $79.74 $79.74 21
09/01/2025 $81.65 $80.94 $80.75 $80.75 2
08/01/2025 $81.65 $81.51 $80.45 $80.73 1
07/01/2025 $81.65 $82.17 $81.42 $81.42 1,180
06/01/2025 $81.86 $82.34 $81.15 $82.33 719
03/01/2025 $80.61 $80.97 $80.30 $80.97 1
02/01/2025 $80.61 $81.30 $80.37 $80.50 16
01/01/2025 $80.81 $80.91 $80.60 $80.91 35
31/12/2024 $80.81 $80.91 $80.60 $80.91 35
30/12/2024 $81.20 $81.46 $80.42 $80.42 2
27/12/2024 $81.20 $82.23 $81.19 $81.19 23
26/12/2024 $79.43 $81.76 $80.52 $81.28 0
25/12/2024 $79.43 $81.76 $80.52 $81.28 0
24/12/2024 $79.43 $81.76 $80.52 $81.28 0
23/12/2024 $79.43 $81.56 $80.50 $80.52 8
20/12/2024 $79.43 $81.03 $78.82 $80.83 21
19/12/2024 $80.50 $80.51 $79.49 $80.11 76
18/12/2024 $82.00 $82.36 $82.00 $82.28 16
17/12/2024 $82.18 $82.47 $82.03 $82.03 52
16/12/2024 $82.79 $83.21 $82.71 $82.55 14

Market data

Select a section