Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,780.29
-118.02(-0.19%)
CMC Crypto 200
1,260.73
-97.28(-7.16%)

Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.42

-0.06

(-0.14%)

At close: 03:56PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	40.44	40.48	40.40	40.42	40.42	34,400
09 May 2024	40.42	40.54	40.42	40.48	40.48	27,000
08 May 2024	40.41	40.47	40.41	40.41	40.41	27,400
07 May 2024	40.56	40.60	40.49	40.53	40.53	28,600
06 May 2024	40.37	40.46	40.36	40.41	40.41	19,700
03 May 2024	40.39	40.43	40.33	40.42	40.42	30,600
02 May 2024	39.98	40.21	39.98	40.15	40.15	26,700
01 May 2024	40.05	40.21	39.92	40.09	40.09	20,700
01 May 2024	0.146 Dividend
30 Apr 2024	40.06	40.13	40.01	40.06	39.91	26,400
29 Apr 2024	40.14	40.24	40.12	40.21	40.06	42,600
26 Apr 2024	40.09	40.14	40.05	40.11	39.96	33,900
25 Apr 2024	39.95	40.03	39.90	40.02	39.87	37,000
24 Apr 2024	40.06	40.10	40.02	40.06	39.91	23,000
23 Apr 2024	40.11	40.34	40.11	40.20	40.05	19,400
22 Apr 2024	40.10	40.17	40.10	40.14	39.99	23,600
19 Apr 2024	40.13	40.14	40.07	40.14	39.99	34,600
18 Apr 2024	40.15	40.15	40.01	40.11	39.96	50,300
17 Apr 2024	40.08	40.23	40.03	40.23	40.08	37,100
16 Apr 2024	39.92	40.04	39.88	39.98	39.83	45,200
15 Apr 2024	40.12	40.12	40.01	40.07	39.92	32,500
12 Apr 2024	40.45	40.45	40.33	40.38	40.23	32,200
11 Apr 2024	40.33	40.38	40.18	40.25	40.10	63,600
10 Apr 2024	40.41	40.44	40.23	40.26	40.11	48,000
09 Apr 2024	40.71	40.77	40.67	40.77	40.62	29,000
08 Apr 2024	40.58	40.62	40.55	40.58	40.43	25,400
05 Apr 2024	40.65	40.72	40.61	40.61	40.46	23,700
04 Apr 2024	40.82	40.86	40.41	40.86	40.71	53,100
03 Apr 2024	40.58	40.76	39.51	40.69	40.54	42,800
02 Apr 2024	40.66	41.19	40.54	40.68	40.53	43,600
01 Apr 2024	40.87	40.87	40.44	40.72	40.57	51,200
01 Apr 2024	0.123 Dividend
28 Mar 2024	41.13	41.24	41.11	41.15	40.88	69,100
27 Mar 2024	41.15	41.21	41.12	41.18	40.91	31,700
26 Mar 2024	40.99	41.09	40.99	41.06	40.79	46,000
25 Mar 2024	41.03	41.10	41.00	41.09	40.82	31,400
22 Mar 2024	41.08	41.14	41.06	41.12	40.85	25,900
21 Mar 2024	40.90	41.00	40.88	40.99	40.72	57,700
20 Mar 2024	40.80	40.98	40.52	40.97	40.70	43,600
19 Mar 2024	40.75	40.89	40.56	40.89	40.62	20,400
18 Mar 2024	40.75	40.85	40.69	40.69	40.42	27,200
15 Mar 2024	40.74	40.86	40.72	40.75	40.48	17,400
14 Mar 2024	40.90	40.95	40.76	40.86	40.59	22,400
13 Mar 2024	40.83	41.16	40.83	41.14	40.87	33,000
12 Mar 2024	41.24	41.24	41.01	41.13	40.86	55,000
11 Mar 2024	41.22	41.33	41.21	41.30	41.03	29,900
08 Mar 2024	41.24	41.35	41.23	41.35	41.08	37,500
07 Mar 2024	41.27	41.27	41.12	41.22	40.95	30,300
06 Mar 2024	41.08	41.27	41.08	41.12	40.85	25,800
05 Mar 2024	40.97	41.16	40.97	41.10	40.83	18,900
04 Mar 2024	40.92	40.98	40.82	40.96	40.69	44,300
01 Mar 2024	40.72	41.03	40.72	40.94	40.67	40,700
01 Mar 2024	0.142 Dividend
29 Feb 2024	40.91	41.05	40.91	40.98	40.57	35,600
28 Feb 2024	40.87	40.93	40.81	40.93	40.52	33,700
27 Feb 2024	40.89	40.90	40.78	40.83	40.42	115,400
26 Feb 2024	40.91	40.95	40.81	40.93	40.52	39,700
23 Feb 2024	40.82	40.98	40.82	40.94	40.53	67,900
22 Feb 2024	40.74	40.81	40.73	40.77	40.36	27,600
21 Feb 2024	40.86	40.90	40.73	40.75	40.34	26,300
20 Feb 2024	40.83	40.97	40.83	40.92	40.51	35,600
16 Feb 2024	40.77	40.85	40.74	40.79	40.38	51,400
15 Feb 2024	40.94	41.02	40.86	40.97	40.56	55,400
14 Feb 2024	40.73	40.88	40.73	40.82	40.41	88,800
13 Feb 2024	40.76	40.81	40.67	40.71	40.30	55,300
12 Feb 2024	41.03	41.11	41.00	41.03	40.62	46,900
09 Feb 2024	40.95	41.07	40.95	41.06	40.65	52,900
08 Feb 2024	41.17	41.17	39.74	41.02	40.61	3,168,100
07 Feb 2024	41.24	41.34	41.18	41.18	40.77	40,200
06 Feb 2024	41.17	41.33	41.17	41.31	40.89	40,700
05 Feb 2024	41.24	41.24	40.91	41.09	40.68	69,700
02 Feb 2024	41.46	41.53	41.35	41.46	41.04	54,600
01 Feb 2024	41.75	41.87	41.46	41.84	41.42	87,900
01 Feb 2024	0.108 Dividend
31 Jan 2024	41.72	41.75	41.54	41.63	41.11	27,500
30 Jan 2024	41.43	41.51	41.35	41.43	40.91	35,000
29 Jan 2024	41.32	41.49	41.32	41.48	40.96	309,200
26 Jan 2024	41.26	41.31	41.15	41.25	40.73	30,400
25 Jan 2024	41.06	41.33	41.06	41.27	40.75	58,600
24 Jan 2024	41.29	41.39	41.08	41.08	40.56	150,200
23 Jan 2024	41.27	41.27	41.17	41.21	40.69	37,700
22 Jan 2024	41.30	41.42	41.24	41.27	40.75	55,800
19 Jan 2024	41.04	41.28	40.58	41.16	40.64	43,200
18 Jan 2024	41.23	41.32	41.13	41.21	40.69	32,200
17 Jan 2024	41.33	41.36	41.16	41.35	40.83	37,600
16 Jan 2024	41.57	41.61	41.34	41.44	40.92	26,400
12 Jan 2024	41.78	41.82	41.66	41.78	41.25	76,800
11 Jan 2024	41.51	41.68	41.40	41.68	41.15	31,000
10 Jan 2024	41.49	41.56	41.40	41.43	40.91	15,700
09 Jan 2024	41.38	41.52	41.35	41.45	40.93	30,700
08 Jan 2024	41.19	41.58	41.19	41.51	40.99	94,300
05 Jan 2024	41.37	41.59	40.97	41.28	40.76	45,100
04 Jan 2024	41.40	41.51	41.35	41.49	40.97	136,400
03 Jan 2024	41.46	41.70	41.37	41.58	41.05	33,800
02 Jan 2024	41.57	41.70	41.55	41.56	41.03	77,700
29 Dec 2023	41.71	41.94	41.71	41.87	41.34	45,200
28 Dec 2023	41.93	41.99	41.78	41.93	41.40	102,600
27 Dec 2023	41.79	42.02	41.76	42.02	41.49	23,500
27 Dec 2023	0.159 Dividend
26 Dec 2023	41.79	41.92	41.77	41.88	41.19	31,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,780.29-118.02(-0.19%)

CMC Crypto 2001,260.73-97.28(-7.16%)

Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,780.29
-118.02(-0.19%)

CMC Crypto 200
1,260.73
-97.28(-7.16%)