Goldman Sachs ETF Icav ActivBeta US LG Cap ETF USD Acc
(GSLC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
13/12/2024
|
$83.11
|
$83.34
|
$82.55
|
$82.55
|
176
|
|
12/12/2024
|
$83.35
|
$83.35
|
$82.45
|
$82.94
|
20
|
|
11/12/2024
|
$83.13
|
$83.12
|
$82.50
|
$83.11
|
4
|
|
10/12/2024
|
$83.13
|
$83.80
|
$82.78
|
$83.13
|
15,229
|
|
09/12/2024
|
$84.91
|
$84.73
|
$83.46
|
$83.59
|
1
|
|
06/12/2024
|
$84.91
|
$84.70
|
$84.44
|
$84.43
|
1
|
|
05/12/2024
|
$84.91
|
$84.94
|
$84.44
|
$84.57
|
313
|
|
04/12/2024
|
$84.12
|
$84.36
|
$84.12
|
$84.36
|
52
|
|
03/12/2024
|
$83.63
|
$84.03
|
$83.76
|
$83.83
|
1
|
|
02/12/2024
|
$83.63
|
$84.08
|
$83.76
|
$83.88
|
6
|
|
29/11/2024
|
$83.63
|
$84.02
|
$83.80
|
$83.94
|
2
|
|
28/11/2024
|
$83.63
|
$83.68
|
$83.03
|
$83.68
|
129
|
|
27/11/2024
|
$84.02
|
$84.05
|
$83.32
|
$83.32
|
16
|
|
26/11/2024
|
$83.34
|
$83.74
|
$83.45
|
$83.46
|
20
|
|
25/11/2024
|
$83.34
|
$83.83
|
$83.23
|
$83.53
|
168
|
|
22/11/2024
|
$81.82
|
$82.87
|
$82.54
|
$82.46
|
0
|
|
21/11/2024
|
$81.82
|
$82.97
|
$81.59
|
$81.25
|
24
|
|
20/11/2024
|
$81.82
|
$81.99
|
$81.25
|
$81.25
|
1
|
|
19/11/2024
|
$81.82
|
$81.94
|
$81.06
|
$81.46
|
22
|
|
18/11/2024
|
$81.57
|
$81.66
|
$81.22
|
$81.46
|
4
|
|
15/11/2024
|
$81.85
|
$82.46
|
$80.88
|
$83.02
|
114
|
|
14/11/2024
|
$83.23
|
$83.20
|
$82.97
|
$83.02
|
15
|
|
13/11/2024
|
$83.23
|
$83.42
|
$82.48
|
$83.25
|
11,674
|
|
12/11/2024
|
$83.30
|
$83.97
|
$83.30
|
$83.35
|
28
|
|
11/11/2024
|
$83.71
|
$84.02
|
$83.42
|
$83.65
|
69
|
|
08/11/2024
|
$83.45
|
$83.59
|
$82.57
|
$83.34
|
93
|
|
07/11/2024
|
$82.55
|
$82.92
|
$82.44
|
$82.92
|
1,060
|
|
06/11/2024
|
$82.21
|
$82.41
|
$81.35
|
$81.93
|
149
|
|
05/11/2024
|
$79.33
|
$80.01
|
$78.96
|
$80.00
|
9,912
|
|
04/11/2024
|
$79.94
|
$80.22
|
$79.67
|
$79.71
|
61
|
|
01/11/2024
|
$79.65
|
$79.65
|
$78.99
|
$79.63
|
116
|
|
31/10/2024
|
$80.26
|
$80.26
|
$79.28
|
$79.28
|
26,868
|
|
30/10/2024
|
$80.38
|
$81.03
|
$80.38
|
$80.68
|
14
|
|
29/10/2024
|
$80.44
|
$80.68
|
$80.40
|
$80.68
|
17
|
|
28/10/2024
|
$80.83
|
$81.08
|
$80.53
|
$80.56
|
38
|
|
25/10/2024
|
$80.83
|
$82.38
|
$79.69
|
$80.47
|
0
|
|
24/10/2024
|
$80.83
|
$83.21
|
$80.43
|
$80.61
|
0
|
|
23/10/2024
|
$80.83
|
$81.35
|
$80.58
|
$80.61
|
2
|
|
22/10/2024
|
$80.83
|
$80.93
|
$80.83
|
$80.93
|
25
|
|
21/10/2024
|
$81.63
|
$81.45
|
$81.04
|
$81.04
|
1
|
|
18/10/2024
|
$81.63
|
$81.69
|
$81.39
|
$81.59
|
133
|
|
17/10/2024
|
$81.88
|
$81.88
|
$81.77
|
$81.79
|
38
|
|
16/10/2024
|
$80.98
|
$81.29
|
$80.76
|
$81.17
|
104
|
|
15/10/2024
|
$81.88
|
$82.19
|
$81.38
|
$81.38
|
23
|
|
14/10/2024
|
$81.67
|
$81.68
|
$81.16
|
$81.52
|
46
|
|
11/10/2024
|
$78.88
|
$80.92
|
$80.27
|
$80.92
|
3
|
|
10/10/2024
|
$78.88
|
$80.29
|
$80.00
|
$80.29
|
0
|
|
09/10/2024
|
$78.88
|
$80.15
|
$79.63
|
$80.15
|
1
|
|
08/10/2024
|
$78.88
|
$79.55
|
$79.30
|
$79.55
|
3
|
|
07/10/2024
|
$78.88
|
$79.80
|
$78.88
|
$79.26
|
212
|
|
04/10/2024
|
$78.87
|
$79.23
|
$78.70
|
$78.70
|
27
|
|
03/10/2024
|
$78.54
|
$78.53
|
$78.36
|
$78.53
|
0
|
|
02/10/2024
|
$78.54
|
$78.76
|
$77.98
|
$78.76
|
106
|
|
01/10/2024
|
$79.36
|
$79.55
|
$78.41
|
$78.40
|
3
|
|
30/09/2024
|
$79.36
|
$79.36
|
$78.89
|
$78.97
|
17
|
|
27/09/2024
|
$79.79
|
$79.88
|
$79.22
|
$79.41
|
9,308
|
|
26/09/2024
|
$79.84
|
$79.84
|
$79.19
|
$79.18
|
104
|
|
25/09/2024
|
$78.83
|
$79.11
|
$78.56
|
$78.95
|
336
|
|
24/09/2024
|
$78.60
|
$78.64
|
$78.60
|
$78.64
|
121
|
|
23/09/2024
|
$78.43
|
$78.48
|
$78.44
|
$78.48
|
1
|
|
20/09/2024
|
$78.43
|
$78.46
|
$78.06
|
$78.06
|
257
|
|
19/09/2024
|
$76.64
|
$78.68
|
$78.05
|
$78.59
|
4,581
|
|
18/09/2024
|
$76.64
|
$77.91
|
$77.59
|
$77.58
|
1
|
|
17/09/2024
|
$76.64
|
$78.17
|
$78.09
|
$78.09
|
0
|
|
16/09/2024
|
$76.64
|
$77.58
|
$77.57
|
$77.57
|
0
|
|
13/09/2024
|
$76.64
|
$77.49
|
$74.14
|
$76.58
|
0
|
|
12/09/2024
|
$76.64
|
$76.80
|
$76.59
|
$74.72
|
22,793
|
|
11/09/2024
|
$75.44
|
$75.70
|
$74.64
|
$74.72
|
2,091
|
|
10/09/2024
|
$75.51
|
$76.05
|
$75.40
|
$75.39
|
47,741
|
|
09/09/2024
|
$76.02
|
$75.76
|
$74.48
|
$75.07
|
1
|
|
06/09/2024
|
$76.02
|
$75.19
|
$74.72
|
$74.72
|
0
|
|
05/09/2024
|
$76.02
|
$76.25
|
$75.57
|
$75.57
|
2
|
|
04/09/2024
|
$76.02
|
$76.19
|
$76.02
|
$76.18
|
7
|
|
03/09/2024
|
$77.25
|
$78.51
|
$75.84
|
$76.91
|
0
|
|
02/09/2024
|
$77.25
|
$77.91
|
$77.72
|
$77.27
|
0
|
|
30/08/2024
|
$77.25
|
$79.08
|
$76.03
|
$77.27
|
0
|
|
29/08/2024
|
$77.25
|
$77.77
|
$76.92
|
$77.77
|
282
|
|
28/08/2024
|
$77.50
|
$77.92
|
$77.19
|
$77.18
|
1
|
|
27/08/2024
|
$77.50
|
$77.92
|
$77.33
|
$77.50
|
1,900
|
|
26/08/2024
|
$77.05
|
$77.26
|
$77.14
|
$77.26
|
0
|
|
23/08/2024
|
$77.05
|
$77.26
|
$77.14
|
$77.26
|
0
|
|
22/08/2024
|
$77.05
|
$77.26
|
$77.14
|
$77.26
|
0
|
|
21/08/2024
|
$77.05
|
$77.56
|
$76.73
|
$77.31
|
16
|
|
20/08/2024
|
$77.31
|
$77.39
|
$77.04
|
$77.04
|
83
|
|
19/08/2024
|
$76.85
|
$76.86
|
$75.94
|
$76.76
|
39
|
|
16/08/2024
|
$76.38
|
$76.70
|
$75.90
|
$76.29
|
43
|
|
15/08/2024
|
$74.96
|
$76.17
|
$74.96
|
$76.17
|
13
|
|
14/08/2024
|
$74.75
|
$75.35
|
$74.52
|
$74.92
|
908
|
|
13/08/2024
|
$74.30
|
$74.55
|
$73.89
|
$74.38
|
15
|
|
12/08/2024
|
$71.77
|
$74.20
|
$73.30
|
$73.69
|
5
|
|
09/08/2024
|
$71.77
|
$73.74
|
$73.04
|
$73.42
|
1
|
|
08/08/2024
|
$71.77
|
$73.03
|
$71.44
|
$73.03
|
128
|
|
07/08/2024
|
$72.77
|
$73.31
|
$72.77
|
$73.17
|
1,737
|
|
06/08/2024
|
$72.46
|
$72.75
|
$71.70
|
$72.29
|
28
|
|
05/08/2024
|
$72.28
|
$72.28
|
$67.99
|
$71.88
|
163
|
|
02/08/2024
|
$74.61
|
$74.76
|
$73.13
|
$73.13
|
113
|
|
01/08/2024
|
$76.24
|
$78.19
|
$74.35
|
$76.25
|
0
|
|
31/07/2024
|
$76.24
|
$76.31
|
$76.08
|
$76.25
|
983
|
|
30/07/2024
|
$75.63
|
$75.70
|
$75.26
|
$75.26
|
232
|
|
29/07/2024
|
$75.42
|
$75.70
|
$75.28
|
$75.39
|
1,568
|
|
26/07/2024
|
$74.76
|
$75.25
|
$74.70
|
$75.14
|
732
|
|
25/07/2024
|
$76.66
|
$75.42
|
$74.53
|
$75.14
|
5
|
|
24/07/2024
|
$76.66
|
$76.54
|
$75.32
|
$75.32
|
5
|
|
23/07/2024
|
$76.66
|
$76.98
|
$76.39
|
$76.87
|
572
|
|
22/07/2024
|
$76.18
|
$76.53
|
$75.55
|
$76.21
|
4
|
|
19/07/2024
|
$76.18
|
$76.86
|
$75.89
|
$75.92
|
112
|
|
18/07/2024
|
$77.27
|
$77.21
|
$76.53
|
$76.53
|
13
|