Goldman Sachs Small Cap Equity ETF (GSC)
NYSEARCA: GSC · Real-Time Price · USD
54.92
-0.12 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.90 | 55.04 | 54.88 | 54.92 | 54.92 | -0.22% | 11,872 |
| Dec 4, 2025 | 54.76 | 55.26 | 54.76 | 55.04 | 55.04 | 0.39% | 2,417 |
| Dec 3, 2025 | 54.13 | 54.91 | 54.13 | 54.83 | 54.83 | 1.45% | 8,499 |
| Dec 2, 2025 | 54.54 | 54.54 | 54.04 | 54.04 | 54.04 | -0.04% | 5,019 |
| Dec 1, 2025 | 54.43 | 54.51 | 54.07 | 54.07 | 54.06 | -1.27% | 8,849 |
| Nov 28, 2025 | 54.73 | 54.77 | 54.73 | 54.76 | 54.76 | 0.29% | 678 |
| Nov 26, 2025 | 54.75 | 55.00 | 54.44 | 54.61 | 54.60 | 0.45% | 11,613 |
| Nov 25, 2025 | 53.28 | 54.36 | 53.28 | 54.36 | 54.36 | 2.09% | 7,463 |
| Nov 24, 2025 | 52.74 | 53.25 | 52.74 | 53.25 | 53.25 | 1.96% | 3,971 |
| Nov 21, 2025 | 51.00 | 52.47 | 51.00 | 52.22 | 52.22 | 2.97% | 6,794 |
| Nov 20, 2025 | 52.58 | 52.70 | 50.71 | 50.71 | 50.71 | -1.43% | 3,830 |
| Nov 19, 2025 | 51.06 | 51.79 | 51.06 | 51.45 | 51.45 | 0.74% | 6,241 |
| Nov 18, 2025 | 50.73 | 51.36 | 50.70 | 51.07 | 51.07 | - | 8,226 |
| Nov 17, 2025 | 52.17 | 52.17 | 50.97 | 51.07 | 51.07 | -2.13% | 4,531 |
| Nov 14, 2025 | 51.43 | 52.36 | 51.43 | 52.18 | 52.18 | -0.07% | 7,295 |
| Nov 13, 2025 | 53.22 | 53.22 | 52.19 | 52.22 | 52.22 | -2.44% | 12,011 |
| Nov 12, 2025 | 54.20 | 54.20 | 53.53 | 53.53 | 53.53 | -0.13% | 10,110 |
| Nov 11, 2025 | 53.69 | 53.69 | 53.50 | 53.60 | 53.60 | -0.24% | 9,757 |
| Nov 10, 2025 | 53.76 | 54.04 | 53.61 | 53.72 | 53.72 | 1.12% | 7,129 |
| Nov 7, 2025 | 51.76 | 53.13 | 51.76 | 53.13 | 53.13 | 1.22% | 19,924 |
| Nov 6, 2025 | 52.69 | 53.10 | 52.49 | 52.49 | 52.49 | -0.74% | 22,646 |
| Nov 5, 2025 | 52.39 | 53.20 | 52.39 | 52.88 | 52.88 | 0.97% | 29,883 |
| Nov 4, 2025 | 53.07 | 53.07 | 52.31 | 52.37 | 52.37 | -1.10% | 12,914 |
| Nov 3, 2025 | 52.76 | 52.96 | 52.63 | 52.96 | 52.96 | -0.53% | 2,730 |
| Oct 31, 2025 | 53.00 | 53.29 | 52.76 | 53.24 | 53.24 | 0.91% | 14,824 |
| Oct 30, 2025 | 53.29 | 53.43 | 52.76 | 52.76 | 52.76 | -0.99% | 2,286 |
| Oct 29, 2025 | 53.98 | 54.19 | 53.12 | 53.29 | 53.29 | -1.42% | 4,124 |
| Oct 28, 2025 | 54.05 | 54.20 | 53.76 | 54.05 | 54.05 | -0.54% | 3,344 |
| Oct 27, 2025 | 54.63 | 54.63 | 54.25 | 54.35 | 54.35 | 0.32% | 5,421 |
| Oct 24, 2025 | 54.46 | 54.46 | 54.18 | 54.18 | 54.18 | 0.87% | 4,132 |
| Oct 23, 2025 | 53.16 | 53.71 | 53.16 | 53.71 | 53.71 | 1.73% | 5,383 |
| Oct 22, 2025 | 53.82 | 53.82 | 52.43 | 52.80 | 52.80 | -1.50% | 10,152 |
| Oct 21, 2025 | 53.41 | 53.69 | 53.41 | 53.60 | 53.60 | 0.07% | 8,085 |
| Oct 20, 2025 | 53.40 | 53.57 | 53.40 | 53.56 | 53.56 | 1.49% | 974 |
| Oct 17, 2025 | 52.88 | 52.88 | 52.68 | 52.78 | 52.77 | - | 3,192 |
| Oct 16, 2025 | 53.38 | 53.41 | 52.31 | 52.78 | 52.78 | -1.18% | 37,379 |
| Oct 15, 2025 | 53.94 | 53.94 | 53.11 | 53.41 | 53.41 | 0.26% | 56,623 |
| Oct 14, 2025 | 52.56 | 53.43 | 52.56 | 53.27 | 53.27 | 1.21% | 8,510 |
| Oct 13, 2025 | 52.63 | 52.68 | 52.34 | 52.63 | 52.63 | 2.31% | 1,925 |
| Oct 10, 2025 | 53.07 | 53.07 | 51.44 | 51.44 | 51.44 | -2.76% | 5,267 |
| Oct 9, 2025 | 53.44 | 53.44 | 52.77 | 52.90 | 52.90 | -1.35% | 16,728 |
| Oct 8, 2025 | 53.21 | 53.63 | 52.80 | 53.63 | 53.63 | 1.24% | 3,787 |
| Oct 7, 2025 | 53.85 | 53.85 | 52.88 | 52.98 | 52.97 | -1.27% | 6,638 |
| Oct 6, 2025 | 53.58 | 54.00 | 53.58 | 53.65 | 53.65 | 0.17% | 8,950 |
| Oct 3, 2025 | 53.77 | 53.96 | 53.57 | 53.57 | 53.57 | 0.33% | 17,945 |
| Oct 2, 2025 | 53.40 | 53.57 | 53.00 | 53.39 | 53.39 | 0.38% | 25,624 |
| Oct 1, 2025 | 53.21 | 53.21 | 53.03 | 53.19 | 53.19 | -0.17% | 70,304 |
| Sep 30, 2025 | 53.33 | 53.36 | 52.85 | 53.28 | 53.28 | 0.36% | 11,581 |
| Sep 29, 2025 | 53.09 | 53.11 | 53.06 | 53.09 | 53.09 | -0.31% | 1,855 |
| Sep 26, 2025 | 53.13 | 53.26 | 52.99 | 53.26 | 53.26 | 1.00% | 1,326 |
| Sep 25, 2025 | 52.66 | 52.87 | 52.44 | 52.73 | 52.73 | -0.80% | 4,266 |
| Sep 24, 2025 | 53.69 | 53.94 | 53.15 | 53.15 | 53.15 | -1.42% | 13,889 |
| Sep 23, 2025 | 54.34 | 54.59 | 53.90 | 53.92 | 53.91 | -0.52% | 1,225 |
| Sep 22, 2025 | 54.27 | 54.27 | 53.92 | 54.20 | 54.19 | 0.09% | 4,108 |
| Sep 19, 2025 | 54.93 | 54.95 | 54.15 | 54.15 | 54.14 | -1.45% | 5,359 |
| Sep 18, 2025 | 54.55 | 54.95 | 54.44 | 54.95 | 54.94 | 2.57% | 3,077 |
| Sep 17, 2025 | 53.69 | 54.63 | 53.19 | 53.57 | 53.56 | -0.06% | 17,932 |
| Sep 16, 2025 | 53.47 | 53.67 | 53.32 | 53.60 | 53.59 | -0.07% | 15,602 |
| Sep 15, 2025 | 53.64 | 53.93 | 53.60 | 53.64 | 53.63 | - | 7,842 |
| Sep 12, 2025 | 54.32 | 54.32 | 53.64 | 53.64 | 53.63 | -1.39% | 44,328 |
| Sep 11, 2025 | 54.30 | 54.40 | 54.14 | 54.40 | 54.38 | 1.63% | 2,768 |
| Sep 10, 2025 | 53.85 | 53.90 | 53.45 | 53.53 | 53.51 | 0.12% | 2,422 |
| Sep 9, 2025 | 54.22 | 54.22 | 53.37 | 53.47 | 53.45 | -1.13% | 3,807 |
| Sep 8, 2025 | 53.98 | 54.07 | 53.84 | 54.07 | 54.06 | 0.28% | 2,924 |
| Sep 5, 2025 | 53.72 | 53.92 | 53.63 | 53.92 | 53.91 | 0.34% | 810 |
| Sep 4, 2025 | 53.10 | 53.74 | 53.10 | 53.74 | 53.73 | 1.34% | 1,694 |
| Sep 3, 2025 | 53.10 | 53.32 | 52.87 | 53.03 | 53.02 | -0.44% | 2,579 |
| Sep 2, 2025 | 52.99 | 53.34 | 52.85 | 53.26 | 53.25 | -0.62% | 7,974 |
| Aug 29, 2025 | 53.60 | 53.71 | 53.54 | 53.60 | 53.59 | -0.96% | 2,039 |
| Aug 28, 2025 | 54.07 | 54.12 | 53.87 | 54.12 | 54.10 | 0.21% | 6,591 |
| Aug 27, 2025 | 53.94 | 54.04 | 53.94 | 54.00 | 53.99 | 0.67% | 4,206 |
| Aug 26, 2025 | 53.49 | 53.71 | 53.49 | 53.64 | 53.63 | 0.69% | 2,460 |
| Aug 25, 2025 | 54.17 | 54.17 | 53.27 | 53.27 | 53.26 | -1.04% | 12,721 |
| Aug 22, 2025 | 53.54 | 53.90 | 53.54 | 53.83 | 53.82 | 3.35% | 2,291 |
| Aug 21, 2025 | 51.75 | 52.20 | 51.75 | 52.09 | 52.07 | 0.16% | 18,684 |
| Aug 20, 2025 | 52.28 | 52.30 | 51.71 | 52.00 | 51.99 | -0.10% | 11,973 |
| Aug 19, 2025 | 52.35 | 52.35 | 51.91 | 52.05 | 52.04 | -0.33% | 15,370 |
| Aug 18, 2025 | 51.89 | 52.23 | 51.89 | 52.22 | 52.21 | 0.45% | 3,520 |
| Aug 15, 2025 | 52.03 | 52.06 | 51.97 | 51.99 | 51.98 | -0.75% | 12,403 |
| Aug 14, 2025 | 52.54 | 52.54 | 52.18 | 52.38 | 52.37 | -1.20% | 14,764 |
| Aug 13, 2025 | 52.43 | 53.02 | 52.43 | 53.02 | 53.01 | 1.73% | 3,247 |
| Aug 12, 2025 | 50.87 | 52.15 | 50.80 | 52.12 | 52.11 | 3.13% | 19,062 |
| Aug 11, 2025 | 50.79 | 50.79 | 50.53 | 50.54 | 50.53 | -0.30% | 5,916 |
| Aug 8, 2025 | 50.72 | 50.89 | 50.65 | 50.69 | 50.68 | 0.20% | 7,763 |
| Aug 7, 2025 | 50.59 | 50.67 | 50.46 | 50.59 | 50.58 | -0.51% | 8,035 |
| Aug 6, 2025 | 50.95 | 50.95 | 50.83 | 50.85 | 50.84 | -1.14% | 7,134 |
| Aug 5, 2025 | 51.37 | 51.56 | 50.99 | 51.44 | 51.43 | 0.67% | 4,726 |
| Aug 4, 2025 | 50.55 | 51.10 | 50.55 | 51.10 | 51.08 | 1.76% | 18,179 |
| Aug 1, 2025 | 49.84 | 50.24 | 49.70 | 50.21 | 50.20 | -0.74% | 24,758 |
| Jul 31, 2025 | 51.20 | 51.46 | 50.56 | 50.59 | 50.58 | -1.53% | 9,770 |
| Jul 30, 2025 | 51.59 | 51.76 | 51.03 | 51.37 | 51.36 | 0.60% | 20,079 |
| Jul 29, 2025 | 51.60 | 51.60 | 50.97 | 51.06 | 51.05 | 0.04% | 14,830 |
| Jul 28, 2025 | 51.10 | 51.13 | 50.96 | 51.04 | 51.03 | 0.15% | 6,205 |
| Jul 25, 2025 | 50.88 | 50.97 | 50.87 | 50.97 | 50.96 | 0.81% | 4,591 |
| Jul 24, 2025 | 51.10 | 51.10 | 50.56 | 50.56 | 50.55 | -1.31% | 11,299 |
| Jul 23, 2025 | 50.90 | 51.23 | 50.90 | 51.23 | 51.22 | 0.68% | 3,723 |
| Jul 22, 2025 | 50.77 | 50.92 | 50.65 | 50.89 | 50.87 | 0.20% | 58,295 |
| Jul 21, 2025 | 51.11 | 51.18 | 50.79 | 50.79 | 50.77 | -0.56% | 3,926 |
| Jul 18, 2025 | 51.60 | 51.60 | 50.97 | 51.07 | 51.06 | -0.27% | 3,092 |
| Jul 17, 2025 | 50.36 | 51.31 | 50.36 | 51.21 | 51.20 | 1.47% | 12,130 |