Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,280.02 +2.51 (+0.05%) Dow
38,549.04 -137.28 (-0.35%) Nasdaq
16,816.68 +81.67 (+0.49%) Bitcoin USD
69,190.55 +1,001.37 (+1.47%) CMC Crypto 200
1,499.47 +31.53 (+2.15%)
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 104.08 | 104.08 | 103.62 | 103.62 | 103.62 | 30,137 |
| 31 May 2024 | 103.11 | 103.73 | 101.97 | 103.71 | 103.71 | 212,100 |
| 30 May 2024 | 103.16 | 103.35 | 102.65 | 102.89 | 102.89 | 167,400 |
| 29 May 2024 | 103.41 | 103.77 | 103.41 | 103.47 | 103.47 | 154,300 |
| 28 May 2024 | 104.56 | 104.56 | 103.81 | 104.26 | 104.26 | 170,300 |
| 24 May 2024 | 103.97 | 104.50 | 103.86 | 104.35 | 104.35 | 236,300 |
| 23 May 2024 | 104.96 | 104.96 | 103.40 | 103.60 | 103.60 | 155,200 |
| 22 May 2024 | 104.59 | 104.65 | 103.95 | 104.30 | 104.30 | 161,600 |
| 21 May 2024 | 104.32 | 104.66 | 104.30 | 104.64 | 104.64 | 182,200 |
| 20 May 2024 | 104.29 | 104.76 | 104.29 | 104.50 | 104.50 | 184,300 |
| 17 May 2024 | 104.25 | 104.29 | 103.89 | 104.26 | 104.26 | 213,700 |
| 16 May 2024 | 104.48 | 104.70 | 104.12 | 104.12 | 104.12 | 241,900 |
| 15 May 2024 | 103.57 | 104.50 | 103.57 | 104.42 | 104.42 | 241,500 |
| 14 May 2024 | 102.60 | 103.19 | 102.58 | 103.14 | 103.14 | 224,500 |
| 13 May 2024 | 103.11 | 103.11 | 102.46 | 102.63 | 102.63 | 155,500 |
| 10 May 2024 | 102.79 | 103.05 | 102.53 | 102.80 | 102.80 | 284,600 |
| 09 May 2024 | 101.92 | 102.57 | 101.92 | 102.57 | 102.57 | 459,500 |
| 08 May 2024 | 101.55 | 102.10 | 101.55 | 101.91 | 101.91 | 190,400 |
| 07 May 2024 | 102.09 | 102.22 | 101.84 | 101.91 | 101.91 | 178,700 |
| 06 May 2024 | 101.27 | 101.96 | 101.26 | 101.96 | 101.96 | 182,400 |
| 03 May 2024 | 100.89 | 101.06 | 100.36 | 100.82 | 100.82 | 214,300 |
| 02 May 2024 | 99.40 | 99.83 | 98.59 | 99.64 | 99.64 | 198,800 |
| 01 May 2024 | 98.90 | 100.22 | 98.65 | 98.69 | 98.69 | 218,200 |
| 30 Apr 2024 | 100.33 | 100.56 | 99.08 | 99.08 | 99.08 | 163,900 |
| 29 Apr 2024 | 100.62 | 100.79 | 100.15 | 100.68 | 100.68 | 175,100 |
| 26 Apr 2024 | 100.07 | 100.68 | 99.95 | 100.38 | 100.38 | 163,800 |
| 25 Apr 2024 | 98.66 | 99.66 | 98.40 | 99.51 | 99.51 | 178,000 |
| 24 Apr 2024 | 100.11 | 100.40 | 99.55 | 100.05 | 100.05 | 248,000 |
| 23 Apr 2024 | 99.24 | 100.11 | 99.21 | 99.96 | 99.96 | 251,700 |
| 22 Apr 2024 | 98.57 | 99.45 | 98.13 | 98.87 | 98.87 | 987,400 |
| 19 Apr 2024 | 98.74 | 98.97 | 97.82 | 98.05 | 98.05 | 190,000 |
| 18 Apr 2024 | 99.22 | 99.70 | 98.63 | 98.84 | 98.84 | 322,900 |
| 17 Apr 2024 | 99.92 | 100.04 | 98.72 | 98.90 | 98.90 | 297,700 |
| 16 Apr 2024 | 99.82 | 100.02 | 99.25 | 99.51 | 99.51 | 281,600 |
| 15 Apr 2024 | 101.69 | 101.81 | 99.56 | 99.71 | 99.71 | 202,400 |
| 12 Apr 2024 | 101.63 | 101.85 | 100.64 | 100.88 | 100.88 | 229,100 |
| 11 Apr 2024 | 101.98 | 102.61 | 101.29 | 102.34 | 102.34 | 222,700 |
| 10 Apr 2024 | 101.44 | 102.10 | 101.33 | 101.63 | 101.63 | 265,500 |
| 09 Apr 2024 | 103.03 | 103.09 | 101.79 | 102.76 | 102.76 | 338,500 |
| 08 Apr 2024 | 102.85 | 103.00 | 102.61 | 102.66 | 102.66 | 2,815,600 |
| 05 Apr 2024 | 101.93 | 103.07 | 101.89 | 102.72 | 102.72 | 756,300 |
| 04 Apr 2024 | 103.65 | 103.79 | 101.63 | 101.65 | 101.65 | 208,500 |
| 03 Apr 2024 | 102.48 | 103.21 | 102.48 | 102.94 | 102.94 | 2,425,400 |
| 02 Apr 2024 | 102.67 | 102.79 | 102.35 | 102.76 | 102.76 | 712,600 |
| 01 Apr 2024 | 103.96 | 103.96 | 103.33 | 103.51 | 103.51 | 196,800 |
| 28 Mar 2024 | 103.74 | 104.03 | 103.72 | 103.79 | 103.79 | 205,700 |
| 27 Mar 2024 | 103.37 | 103.80 | 103.04 | 103.80 | 103.80 | 224,000 |
| 26 Mar 2024 | 103.33 | 103.41 | 102.81 | 102.83 | 102.83 | 335,000 |
| 25 Mar 2024 | 103.12 | 103.28 | 103.02 | 103.02 | 103.02 | 216,200 |
| 22 Mar 2024 | 103.63 | 103.66 | 103.36 | 103.44 | 103.44 | 231,900 |
| 22 Mar 2024 | 0.305 Dividend | |||||
| 21 Mar 2024 | 104.06 | 104.23 | 103.88 | 103.91 | 103.61 | 216,100 |
| 20 Mar 2024 | 102.60 | 103.53 | 102.51 | 103.48 | 103.18 | 221,100 |
| 19 Mar 2024 | 101.72 | 102.63 | 101.67 | 102.59 | 102.29 | 285,900 |
| 18 Mar 2024 | 102.08 | 102.43 | 101.87 | 101.99 | 101.69 | 279,000 |
| 15 Mar 2024 | 101.29 | 101.80 | 101.19 | 101.45 | 101.15 | 219,500 |
| 14 Mar 2024 | 102.59 | 102.63 | 101.51 | 102.06 | 101.76 | 184,500 |
| 13 Mar 2024 | 102.48 | 102.68 | 102.15 | 102.44 | 102.14 | 184,400 |
| 12 Mar 2024 | 101.80 | 102.63 | 101.40 | 102.51 | 102.21 | 179,300 |
| 11 Mar 2024 | 101.31 | 101.53 | 100.87 | 101.42 | 101.12 | 199,500 |
| 08 Mar 2024 | 102.48 | 102.84 | 101.49 | 101.59 | 101.29 | 217,000 |
| 07 Mar 2024 | 101.78 | 102.43 | 101.72 | 102.30 | 102.00 | 179,000 |
| 06 Mar 2024 | 101.23 | 101.56 | 100.89 | 101.14 | 100.84 | 196,900 |
| 05 Mar 2024 | 101.11 | 101.21 | 100.11 | 100.54 | 100.24 | 303,600 |
| 04 Mar 2024 | 101.57 | 101.87 | 101.50 | 101.50 | 101.20 | 357,800 |
| 01 Mar 2024 | 100.84 | 101.64 | 100.79 | 101.56 | 101.26 | 238,700 |
| 29 Feb 2024 | 100.60 | 100.93 | 100.08 | 100.75 | 100.45 | 264,500 |
| 28 Feb 2024 | 100.19 | 100.40 | 100.08 | 100.28 | 99.99 | 240,500 |
| 27 Feb 2024 | 100.32 | 100.47 | 100.06 | 100.40 | 100.11 | 306,600 |
| 26 Feb 2024 | 100.58 | 100.67 | 100.17 | 100.17 | 99.88 | 213,100 |
| 23 Feb 2024 | 100.67 | 100.90 | 100.34 | 100.47 | 100.18 | 269,800 |
| 22 Feb 2024 | 99.63 | 100.61 | 99.53 | 100.47 | 100.18 | 211,600 |
| 21 Feb 2024 | 98.03 | 98.43 | 97.71 | 98.40 | 98.11 | 394,400 |
| 20 Feb 2024 | 98.43 | 98.62 | 97.96 | 98.37 | 98.08 | 324,700 |
| 16 Feb 2024 | 99.29 | 99.49 | 98.78 | 98.78 | 98.49 | 220,400 |
| 15 Feb 2024 | 98.90 | 99.41 | 98.82 | 99.34 | 99.05 | 230,000 |
| 14 Feb 2024 | 98.36 | 98.81 | 97.91 | 98.73 | 98.44 | 206,200 |
| 13 Feb 2024 | 97.77 | 98.22 | 97.23 | 97.85 | 97.56 | 217,400 |
| 12 Feb 2024 | 99.19 | 99.66 | 99.07 | 99.17 | 98.88 | 259,700 |
| 09 Feb 2024 | 98.82 | 99.31 | 98.68 | 99.25 | 98.96 | 193,800 |
| 08 Feb 2024 | 98.50 | 98.67 | 98.39 | 98.63 | 98.34 | 233,700 |
| 07 Feb 2024 | 98.15 | 98.66 | 98.00 | 98.50 | 98.21 | 253,200 |
| 06 Feb 2024 | 97.69 | 97.80 | 97.36 | 97.67 | 97.38 | 234,400 |
| 05 Feb 2024 | 97.73 | 97.80 | 97.04 | 97.48 | 97.19 | 214,200 |
| 02 Feb 2024 | 96.92 | 98.17 | 96.89 | 97.86 | 97.57 | 278,000 |
| 01 Feb 2024 | 95.93 | 96.86 | 95.80 | 96.84 | 96.56 | 231,500 |
| 31 Jan 2024 | 96.64 | 96.74 | 95.58 | 95.61 | 95.33 | 245,600 |
| 30 Jan 2024 | 96.94 | 97.21 | 96.92 | 97.11 | 96.82 | 308,900 |
| 29 Jan 2024 | 96.36 | 97.08 | 96.30 | 97.04 | 96.76 | 239,300 |
| 26 Jan 2024 | 96.28 | 96.65 | 96.17 | 96.31 | 96.03 | 193,600 |
| 25 Jan 2024 | 96.19 | 96.46 | 95.90 | 96.34 | 96.06 | 419,700 |
| 24 Jan 2024 | 96.42 | 96.49 | 95.75 | 95.79 | 95.51 | 213,700 |
| 23 Jan 2024 | 95.84 | 95.88 | 95.46 | 95.84 | 95.56 | 206,200 |
| 22 Jan 2024 | 95.67 | 95.92 | 95.55 | 95.72 | 95.44 | 254,700 |
| 19 Jan 2024 | 94.54 | 95.46 | 94.34 | 95.34 | 95.06 | 528,000 |
| 18 Jan 2024 | 93.77 | 94.32 | 93.45 | 94.27 | 93.99 | 205,200 |
| 17 Jan 2024 | 93.33 | 93.59 | 93.04 | 93.46 | 93.19 | 261,100 |
| 16 Jan 2024 | 93.90 | 94.25 | 93.63 | 93.96 | 93.68 | 340,700 |
| 12 Jan 2024 | 94.41 | 94.60 | 93.95 | 94.22 | 93.94 | 224,700 |
| 11 Jan 2024 | 94.26 | 94.40 | 93.35 | 94.17 | 93.89 | 354,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.