Goldman Sachs Dynamic California Municipal Income ETF (GCAL)
NYSEARCA: GCAL · Real-Time Price · USD
51.21
+0.01 (0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
GCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.16 | 51.21 | 51.15 | 51.21 | 51.21 | 0.01% | 3,176 |
| Mar 5, 2026 | 51.21 | 51.24 | 51.13 | 51.21 | 51.20 | -0.15% | 10,540 |
| Mar 4, 2026 | 51.32 | 51.32 | 51.26 | 51.28 | 51.28 | 0.14% | 11,523 |
| Mar 3, 2026 | 51.26 | 51.27 | 51.19 | 51.21 | 51.21 | -0.44% | 15,876 |
| Mar 2, 2026 | 51.57 | 51.57 | 51.41 | 51.44 | 51.44 | -0.55% | 31,373 |
| Feb 27, 2026 | 51.69 | 51.72 | 51.69 | 51.72 | 51.58 | 0.10% | 8,996 |
| Feb 26, 2026 | 51.64 | 51.68 | 51.63 | 51.67 | 51.53 | 0.03% | 5,278 |
| Feb 25, 2026 | 51.64 | 51.66 | 51.60 | 51.66 | 51.51 | 0.05% | 6,192 |
| Feb 24, 2026 | 51.61 | 51.67 | 51.60 | 51.63 | 51.49 | 0.08% | 17,449 |
| Feb 23, 2026 | 51.59 | 51.59 | 51.54 | 51.59 | 51.45 | 0.06% | 11,258 |
| Feb 20, 2026 | 51.55 | 51.56 | 51.48 | 51.56 | 51.42 | 0.09% | 11,971 |
| Feb 19, 2026 | 51.51 | 51.54 | 51.47 | 51.51 | 51.37 | 0.01% | 22,246 |
| Feb 18, 2026 | 51.50 | 51.51 | 51.43 | 51.51 | 51.36 | -0.01% | 2,755 |
| Feb 17, 2026 | 51.50 | 51.54 | 51.50 | 51.51 | 51.37 | 0.02% | 19,805 |
| Feb 13, 2026 | 51.47 | 51.54 | 51.46 | 51.50 | 51.36 | 0.10% | 27,305 |
| Feb 12, 2026 | 51.41 | 51.47 | 51.37 | 51.45 | 51.31 | 0.19% | 1,574 |
| Feb 11, 2026 | 51.31 | 51.35 | 51.29 | 51.35 | 51.21 | -0.06% | 3,555 |
| Feb 10, 2026 | 51.40 | 51.45 | 51.35 | 51.38 | 51.24 | 0.02% | 1,548 |
| Feb 9, 2026 | 51.31 | 51.37 | 51.31 | 51.37 | 51.23 | 0.12% | 2,891 |
| Feb 6, 2026 | 51.31 | 51.31 | 51.26 | 51.31 | 51.17 | - | 8,073 |
| Feb 5, 2026 | 51.27 | 51.35 | 51.27 | 51.31 | 51.17 | 0.20% | 23,464 |
| Feb 4, 2026 | 51.15 | 51.22 | 51.14 | 51.21 | 51.06 | 0.09% | 16,206 |
| Feb 3, 2026 | 51.13 | 51.19 | 51.12 | 51.16 | 51.02 | 0.07% | 5,835 |
| Feb 2, 2026 | 51.08 | 51.14 | 51.08 | 51.13 | 50.98 | -0.28% | 2,185 |
| Jan 30, 2026 | 51.24 | 51.27 | 51.24 | 51.27 | 50.97 | 0.12% | 6,903 |
| Jan 29, 2026 | 51.22 | 51.23 | 51.18 | 51.21 | 50.91 | -0.02% | 48,231 |
| Jan 28, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.92 | 0.11% | 1,979 |
| Jan 27, 2026 | 51.18 | 51.18 | 51.16 | 51.16 | 50.86 | -0.05% | 6,668 |
| Jan 26, 2026 | 51.21 | 51.21 | 51.17 | 51.19 | 50.89 | 0.03% | 5,590 |
| Jan 23, 2026 | 51.11 | 51.17 | 51.11 | 51.17 | 50.87 | 0.13% | 5,176 |
| Jan 22, 2026 | 51.10 | 51.14 | 51.08 | 51.11 | 50.81 | -0.05% | 146,165 |
| Jan 21, 2026 | 51.05 | 51.13 | 51.05 | 51.13 | 50.83 | 0.17% | 14,989 |
| Jan 20, 2026 | 51.21 | 51.21 | 51.04 | 51.05 | 50.75 | -0.36% | 11,206 |
| Jan 16, 2026 | 51.22 | 51.26 | 51.21 | 51.23 | 50.93 | 0.04% | 6,898 |
| Jan 15, 2026 | 51.25 | 51.25 | 51.12 | 51.21 | 50.91 | 0.09% | 29,314 |
| Jan 14, 2026 | 51.21 | 51.21 | 51.15 | 51.17 | 50.87 | 0.11% | 71,819 |
| Jan 13, 2026 | 51.17 | 51.20 | 51.11 | 51.11 | 50.81 | -0.02% | 6,828 |
| Jan 12, 2026 | 51.17 | 51.18 | 51.12 | 51.12 | 50.82 | 0.05% | 2,515 |
| Jan 9, 2026 | 51.04 | 51.15 | 51.04 | 51.10 | 50.80 | 0.04% | 47,309 |
| Jan 8, 2026 | 51.12 | 51.13 | 51.08 | 51.08 | 50.78 | - | 27,467 |
| Jan 7, 2026 | 51.09 | 51.09 | 51.06 | 51.08 | 50.78 | 0.13% | 3,417 |
| Jan 6, 2026 | 50.90 | 51.01 | 50.90 | 51.01 | 50.71 | 0.08% | 17,778 |
| Jan 5, 2026 | 50.93 | 51.03 | 50.92 | 50.97 | 50.67 | 0.10% | 9,557 |
| Jan 2, 2026 | 50.93 | 50.94 | 50.89 | 50.92 | 50.63 | 0.03% | 4,694 |
| Dec 31, 2025 | 50.90 | 50.93 | 50.85 | 50.91 | 50.61 | -0.24% | 5,426 |
| Dec 30, 2025 | 51.01 | 51.06 | 51.01 | 51.03 | 50.57 | -0.01% | 44,505 |
| Dec 29, 2025 | 51.01 | 51.03 | 51.01 | 51.03 | 50.58 | 0.16% | 19,567 |
| Dec 26, 2025 | 50.95 | 50.99 | 50.95 | 50.95 | 50.50 | -0.14% | 11,960 |
| Dec 24, 2025 | 51.00 | 51.02 | 51.00 | 51.02 | 50.57 | 0.14% | 10,211 |
| Dec 23, 2025 | 51.08 | 51.08 | 50.90 | 50.95 | 50.50 | -0.01% | 24,479 |
| Dec 22, 2025 | 50.98 | 51.00 | 50.92 | 50.96 | 50.51 | - | 18,431 |
| Dec 19, 2025 | 50.96 | 50.97 | 50.90 | 50.96 | 50.51 | -0.05% | 13,366 |
| Dec 18, 2025 | 51.00 | 51.00 | 50.94 | 50.98 | 50.53 | 0.12% | 45,099 |
| Dec 17, 2025 | 50.92 | 50.92 | 50.87 | 50.92 | 50.47 | 0.08% | 6,205 |
| Dec 16, 2025 | 50.84 | 50.95 | 50.84 | 50.88 | 50.43 | 0.12% | 10,199 |
| Dec 15, 2025 | 50.87 | 50.89 | 50.81 | 50.82 | 50.37 | 0.06% | 4,706 |
| Dec 12, 2025 | 50.87 | 50.88 | 50.79 | 50.79 | 50.34 | -0.04% | 21,819 |
| Dec 11, 2025 | 50.83 | 50.93 | 50.81 | 50.81 | 50.36 | -0.12% | 27,731 |
| Dec 10, 2025 | 50.87 | 50.88 | 50.79 | 50.87 | 50.42 | 0.12% | 22,592 |
| Dec 9, 2025 | 50.90 | 50.90 | 50.81 | 50.81 | 50.36 | - | 21,410 |
| Dec 8, 2025 | 50.90 | 50.90 | 50.81 | 50.81 | 50.36 | - | 5,749 |
| Dec 5, 2025 | 50.90 | 50.91 | 50.80 | 50.81 | 50.36 | -0.08% | 52,165 |
| Dec 4, 2025 | 50.88 | 50.89 | 50.81 | 50.85 | 50.40 | 0.02% | 9,112 |
| Dec 3, 2025 | 50.90 | 50.90 | 50.84 | 50.84 | 50.39 | 0.16% | 2,440 |
| Dec 2, 2025 | 50.87 | 50.97 | 50.76 | 50.76 | 50.31 | -0.16% | 33,147 |
| Dec 1, 2025 | 50.91 | 50.96 | 50.84 | 50.84 | 50.39 | -0.46% | 43,615 |
| Nov 28, 2025 | 51.12 | 51.12 | 51.08 | 51.08 | 50.48 | -0.01% | 2,193 |
| Nov 26, 2025 | 51.11 | 51.11 | 51.05 | 51.08 | 50.49 | 0.06% | 13,190 |
| Nov 25, 2025 | 51.05 | 51.05 | 51.03 | 51.05 | 50.46 | 0.03% | 3,775 |
| Nov 24, 2025 | 51.05 | 51.06 | 51.01 | 51.04 | 50.45 | 0.19% | 6,109 |
| Nov 21, 2025 | 51.04 | 51.04 | 50.94 | 50.94 | 50.35 | -0.05% | 20,912 |
| Nov 20, 2025 | 51.00 | 51.01 | 50.93 | 50.97 | 50.38 | 0.15% | 2,679 |
| Nov 19, 2025 | 51.01 | 51.03 | 50.89 | 50.89 | 50.30 | 0.10% | 15,904 |
| Nov 18, 2025 | 51.04 | 51.04 | 50.84 | 50.84 | 50.25 | -0.12% | 6,761 |
| Nov 17, 2025 | 50.99 | 50.99 | 50.90 | 50.90 | 50.31 | 0.04% | 7,583 |
| Nov 14, 2025 | 50.98 | 51.00 | 50.88 | 50.88 | 50.29 | -0.14% | 2,454 |
| Nov 13, 2025 | 50.97 | 50.98 | 50.92 | 50.95 | 50.36 | -0.03% | 2,395 |
| Nov 12, 2025 | 51.05 | 51.05 | 50.97 | 50.97 | 50.38 | -0.16% | 14,392 |
| Nov 11, 2025 | 51.00 | 51.06 | 51.00 | 51.05 | 50.46 | 0.23% | 6,117 |
| Nov 10, 2025 | 50.95 | 50.95 | 50.88 | 50.93 | 50.34 | 0.07% | 2,577 |
| Nov 7, 2025 | 50.93 | 50.95 | 50.90 | 50.90 | 50.31 | 0.02% | 4,872 |
| Nov 6, 2025 | 50.93 | 50.93 | 50.89 | 50.89 | 50.30 | 0.21% | 13,908 |
| Nov 5, 2025 | 50.87 | 50.92 | 50.78 | 50.78 | 50.19 | -0.26% | 9,623 |
| Nov 4, 2025 | 50.95 | 50.95 | 50.91 | 50.91 | 50.32 | 0.09% | 2,898 |
| Nov 3, 2025 | 50.82 | 50.87 | 50.82 | 50.87 | 50.28 | -0.33% | 1,084 |
| Oct 31, 2025 | 51.05 | 51.08 | 51.03 | 51.04 | 50.29 | 0.15% | 3,544 |
| Oct 30, 2025 | 50.85 | 51.05 | 50.84 | 50.96 | 50.22 | -0.06% | 50,255 |
| Oct 29, 2025 | 51.11 | 51.11 | 50.98 | 50.99 | 50.25 | -0.12% | 13,492 |
| Oct 28, 2025 | 51.12 | 51.14 | 51.05 | 51.05 | 50.31 | -0.03% | 8,313 |
| Oct 27, 2025 | 51.10 | 51.10 | 51.04 | 51.07 | 50.32 | -0.01% | 2,776 |
| Oct 24, 2025 | 51.10 | 51.16 | 51.07 | 51.07 | 50.33 | 0.13% | 29,716 |
| Oct 23, 2025 | 51.05 | 51.05 | 50.99 | 51.01 | 50.26 | -0.10% | 5,080 |
| Oct 22, 2025 | 51.04 | 51.10 | 51.04 | 51.06 | 50.31 | 0.11% | 13,429 |
| Oct 21, 2025 | 51.02 | 51.09 | 51.00 | 51.00 | 50.26 | 0.06% | 8,911 |
| Oct 20, 2025 | 51.09 | 51.10 | 50.97 | 50.97 | 50.23 | - | 13,589 |
| Oct 17, 2025 | 50.92 | 50.97 | 50.88 | 50.97 | 50.23 | 0.10% | 3,485 |
| Oct 16, 2025 | 50.91 | 50.98 | 50.91 | 50.92 | 50.18 | 0.26% | 9,013 |
| Oct 15, 2025 | 50.88 | 50.91 | 50.79 | 50.79 | 50.05 | -0.07% | 6,592 |
| Oct 14, 2025 | 50.83 | 50.86 | 50.77 | 50.83 | 50.09 | 0.06% | 2,347 |
| Oct 13, 2025 | 50.72 | 50.80 | 50.72 | 50.80 | 50.06 | 0.06% | 1,982 |