Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
NYSEARCA: GCOR · Real-Time Price · USD
41.62
-0.06 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
GCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.64 | 41.69 | 41.59 | 41.62 | 41.62 | -0.14% | 54,057 |
| Dec 4, 2025 | 41.77 | 41.77 | 41.66 | 41.68 | 41.68 | -0.18% | 43,515 |
| Dec 3, 2025 | 41.72 | 41.78 | 41.70 | 41.76 | 41.76 | 0.18% | 35,039 |
| Dec 2, 2025 | 41.60 | 41.70 | 41.60 | 41.68 | 41.68 | 0.05% | 34,330 |
| Dec 1, 2025 | 41.73 | 41.73 | 41.63 | 41.66 | 41.66 | -0.69% | 42,433 |
| Nov 28, 2025 | 41.93 | 41.98 | 41.90 | 41.95 | 41.82 | -0.17% | 32,507 |
| Nov 26, 2025 | 41.90 | 42.02 | 41.87 | 42.02 | 41.89 | 0.14% | 195,391 |
| Nov 25, 2025 | 41.92 | 42.01 | 41.91 | 41.96 | 41.83 | 0.25% | 60,117 |
| Nov 24, 2025 | 41.90 | 41.90 | 41.80 | 41.86 | 41.73 | 0.16% | 41,873 |
| Nov 21, 2025 | 41.78 | 41.79 | 41.71 | 41.79 | 41.66 | 0.25% | 63,105 |
| Nov 20, 2025 | 41.69 | 41.70 | 41.65 | 41.69 | 41.56 | 0.16% | 46,839 |
| Nov 19, 2025 | 41.67 | 41.70 | 41.60 | 41.62 | 41.49 | -0.05% | 72,852 |
| Nov 18, 2025 | 41.67 | 41.71 | 41.59 | 41.64 | 41.51 | 0.03% | 91,599 |
| Nov 17, 2025 | 41.59 | 41.66 | 41.59 | 41.63 | 41.50 | 0.08% | 83,634 |
| Nov 14, 2025 | 41.69 | 41.69 | 41.59 | 41.60 | 41.47 | -0.19% | 44,137 |
| Nov 13, 2025 | 41.70 | 41.73 | 41.66 | 41.68 | 41.55 | -0.23% | 46,972 |
| Nov 12, 2025 | 41.78 | 41.80 | 41.76 | 41.77 | 41.64 | -0.10% | 32,070 |
| Nov 11, 2025 | 41.71 | 41.81 | 41.71 | 41.81 | 41.68 | 0.26% | 33,685 |
| Nov 10, 2025 | 41.65 | 41.72 | 41.65 | 41.70 | 41.57 | - | 61,105 |
| Nov 7, 2025 | 41.68 | 41.74 | 41.65 | 41.70 | 41.57 | -0.02% | 39,269 |
| Nov 6, 2025 | 41.66 | 41.73 | 41.65 | 41.71 | 41.58 | 0.38% | 77,249 |
| Nov 5, 2025 | 41.62 | 41.63 | 41.54 | 41.55 | 41.43 | -0.29% | 32,475 |
| Nov 4, 2025 | 41.67 | 41.72 | 41.67 | 41.68 | 41.55 | 0.06% | 28,799 |
| Nov 3, 2025 | 41.64 | 41.66 | 41.60 | 41.65 | 41.52 | -0.45% | 47,707 |
| Oct 31, 2025 | 41.86 | 41.91 | 41.81 | 41.84 | 41.57 | -0.10% | 33,958 |
| Oct 30, 2025 | 41.82 | 41.90 | 41.81 | 41.88 | 41.61 | -0.12% | 34,012 |
| Oct 29, 2025 | 42.12 | 42.13 | 41.92 | 41.93 | 41.66 | -0.44% | 41,437 |
| Oct 28, 2025 | 42.10 | 42.15 | 42.06 | 42.12 | 41.85 | 0.03% | 42,142 |
| Oct 27, 2025 | 42.02 | 42.12 | 41.99 | 42.10 | 41.84 | 0.07% | 44,614 |
| Oct 24, 2025 | 42.07 | 42.10 | 42.04 | 42.07 | 41.81 | 0.13% | 35,266 |
| Oct 23, 2025 | 42.07 | 42.10 | 42.02 | 42.02 | 41.75 | -0.26% | 40,626 |
| Oct 22, 2025 | 42.10 | 42.14 | 42.06 | 42.13 | 41.86 | 0.02% | 64,839 |
| Oct 21, 2025 | 42.15 | 42.17 | 42.09 | 42.12 | 41.85 | 0.15% | 47,652 |
| Oct 20, 2025 | 42.02 | 42.08 | 42.02 | 42.06 | 41.79 | 0.08% | 46,136 |
| Oct 17, 2025 | 42.00 | 42.03 | 41.95 | 42.02 | 41.75 | -0.05% | 28,219 |
| Oct 16, 2025 | 41.93 | 42.07 | 41.88 | 42.04 | 41.77 | 0.33% | 48,927 |
| Oct 15, 2025 | 41.97 | 41.98 | 41.88 | 41.90 | 41.64 | -0.02% | 28,059 |
| Oct 14, 2025 | 41.84 | 41.95 | 41.82 | 41.91 | 41.64 | 0.16% | 33,851 |
| Oct 13, 2025 | 41.76 | 41.88 | 41.70 | 41.85 | 41.58 | 0.14% | 33,823 |
| Oct 10, 2025 | 41.74 | 41.82 | 41.71 | 41.79 | 41.52 | 0.35% | 36,054 |
| Oct 9, 2025 | 41.60 | 41.67 | 41.60 | 41.64 | 41.37 | -0.06% | 64,732 |
| Oct 8, 2025 | 41.69 | 41.73 | 41.66 | 41.67 | 41.40 | 0.01% | 153,387 |
| Oct 7, 2025 | 41.66 | 41.70 | 41.59 | 41.66 | 41.39 | 0.13% | 81,488 |
| Oct 6, 2025 | 41.61 | 41.67 | 41.60 | 41.61 | 41.34 | -0.18% | 50,283 |
| Oct 3, 2025 | 41.73 | 41.73 | 41.66 | 41.68 | 41.41 | -0.17% | 28,217 |
| Oct 2, 2025 | 41.69 | 41.76 | 41.65 | 41.75 | 41.48 | 0.19% | 63,737 |
| Oct 1, 2025 | 41.70 | 41.70 | 41.62 | 41.67 | 41.41 | -0.26% | 58,122 |
| Sep 30, 2025 | 41.81 | 41.88 | 41.77 | 41.78 | 41.31 | - | 47,667 |
| Sep 29, 2025 | 41.77 | 41.81 | 41.75 | 41.78 | 41.31 | 0.24% | 44,349 |
| Sep 26, 2025 | 41.68 | 41.74 | 41.65 | 41.68 | 41.21 | -0.06% | 39,048 |
| Sep 25, 2025 | 41.69 | 41.71 | 41.62 | 41.71 | 41.24 | -0.13% | 62,918 |
| Sep 24, 2025 | 41.79 | 41.79 | 41.73 | 41.76 | 41.29 | -0.17% | 48,397 |
| Sep 23, 2025 | 41.77 | 41.83 | 41.73 | 41.83 | 41.36 | 0.17% | 42,226 |
| Sep 22, 2025 | 41.81 | 41.81 | 41.75 | 41.76 | 41.29 | -0.05% | 41,728 |
| Sep 19, 2025 | 41.82 | 41.83 | 41.76 | 41.78 | 41.31 | -0.11% | 40,958 |
| Sep 18, 2025 | 41.77 | 41.85 | 41.76 | 41.83 | 41.35 | -0.21% | 22,579 |
| Sep 17, 2025 | 42.03 | 42.11 | 41.85 | 41.91 | 41.44 | -0.17% | 63,917 |
| Sep 16, 2025 | 41.99 | 42.01 | 41.96 | 41.99 | 41.51 | 0.04% | 98,607 |
| Sep 15, 2025 | 41.97 | 41.99 | 41.93 | 41.97 | 41.49 | 0.19% | 33,626 |
| Sep 12, 2025 | 41.83 | 41.89 | 41.79 | 41.89 | 41.42 | -0.15% | 68,490 |
| Sep 11, 2025 | 41.94 | 42.00 | 41.91 | 41.95 | 41.48 | 0.24% | 40,662 |
| Sep 10, 2025 | 41.83 | 41.95 | 41.79 | 41.85 | 41.38 | 0.15% | 71,154 |
| Sep 9, 2025 | 41.81 | 41.82 | 41.74 | 41.79 | 41.31 | -0.10% | 30,219 |
| Sep 8, 2025 | 41.79 | 41.83 | 41.76 | 41.83 | 41.36 | 0.36% | 49,829 |
| Sep 5, 2025 | 41.69 | 41.74 | 41.67 | 41.68 | 41.21 | 0.43% | 26,541 |
| Sep 4, 2025 | 41.38 | 41.51 | 41.38 | 41.50 | 41.03 | 0.36% | 49,642 |
| Sep 3, 2025 | 41.21 | 41.38 | 41.21 | 41.35 | 40.88 | 0.34% | 55,612 |
| Sep 2, 2025 | 41.14 | 41.23 | 41.14 | 41.21 | 40.74 | -0.51% | 47,657 |
| Aug 29, 2025 | 41.43 | 41.46 | 41.38 | 41.42 | 40.82 | -0.07% | 25,397 |
| Aug 28, 2025 | 41.44 | 41.48 | 41.39 | 41.45 | 40.85 | 0.06% | 29,624 |
| Aug 27, 2025 | 41.34 | 41.43 | 41.30 | 41.43 | 40.83 | 0.08% | 45,552 |
| Aug 26, 2025 | 41.36 | 41.40 | 41.29 | 41.39 | 40.79 | 0.11% | 87,753 |
| Aug 25, 2025 | 41.30 | 41.37 | 41.29 | 41.35 | 40.75 | -0.11% | 50,078 |
| Aug 22, 2025 | 41.32 | 41.40 | 41.32 | 41.39 | 40.79 | 0.46% | 41,470 |
| Aug 21, 2025 | 41.24 | 41.24 | 41.14 | 41.20 | 40.61 | -0.19% | 127,271 |
| Aug 20, 2025 | 41.24 | 41.30 | 41.23 | 41.28 | 40.69 | 0.10% | 578,394 |
| Aug 19, 2025 | 41.23 | 41.27 | 41.20 | 41.24 | 40.65 | 0.18% | 328,533 |
| Aug 18, 2025 | 41.20 | 41.20 | 41.14 | 41.17 | 40.58 | -0.13% | 25,944 |
| Aug 15, 2025 | 41.20 | 41.26 | 41.18 | 41.22 | 40.63 | -0.17% | 24,082 |
| Aug 14, 2025 | 41.31 | 41.32 | 41.25 | 41.29 | 40.70 | -0.21% | 27,331 |
| Aug 13, 2025 | 41.27 | 41.39 | 41.27 | 41.38 | 40.78 | 0.33% | 54,125 |
| Aug 12, 2025 | 41.17 | 41.24 | 41.15 | 41.24 | 40.65 | 0.03% | 61,133 |
| Aug 11, 2025 | 41.20 | 41.27 | 41.20 | 41.23 | 40.64 | 0.07% | 29,633 |
| Aug 8, 2025 | 41.17 | 41.23 | 41.17 | 41.20 | 40.61 | -0.19% | 25,825 |
| Aug 7, 2025 | 41.32 | 41.36 | 41.26 | 41.28 | 40.69 | -0.09% | 42,316 |
| Aug 6, 2025 | 41.31 | 41.34 | 41.26 | 41.32 | 40.73 | -0.04% | 39,717 |
| Aug 5, 2025 | 41.29 | 41.35 | 41.29 | 41.34 | 40.74 | 0.04% | 41,195 |
| Aug 4, 2025 | 41.28 | 41.34 | 41.27 | 41.32 | 40.73 | 0.12% | 48,777 |
| Aug 1, 2025 | 41.20 | 41.28 | 41.15 | 41.27 | 40.68 | 0.46% | 52,004 |
| Jul 31, 2025 | 41.12 | 41.16 | 41.07 | 41.08 | 40.35 | -0.04% | 108,945 |
| Jul 30, 2025 | 41.10 | 41.15 | 41.05 | 41.10 | 40.37 | -0.17% | 73,785 |
| Jul 29, 2025 | 41.00 | 41.17 | 41.00 | 41.17 | 40.43 | 0.40% | 42,830 |
| Jul 28, 2025 | 40.95 | 41.01 | 40.95 | 41.00 | 40.27 | -0.06% | 50,861 |
| Jul 25, 2025 | 40.92 | 41.03 | 40.92 | 41.03 | 40.30 | 0.16% | 39,235 |
| Jul 24, 2025 | 40.88 | 40.99 | 40.88 | 40.96 | 40.23 | -0.07% | 89,691 |
| Jul 23, 2025 | 41.03 | 41.03 | 40.96 | 40.99 | 40.26 | -0.22% | 42,885 |
| Jul 22, 2025 | 41.00 | 41.10 | 41.00 | 41.08 | 40.35 | 0.15% | 83,209 |
| Jul 21, 2025 | 41.00 | 41.07 | 41.00 | 41.02 | 40.29 | 0.34% | 46,193 |
| Jul 18, 2025 | 40.90 | 40.91 | 40.85 | 40.88 | 40.15 | 0.15% | 28,606 |
| Jul 17, 2025 | 40.83 | 40.87 | 40.78 | 40.82 | 40.09 | 0.05% | 35,150 |