Goldman Sachs ActiveBeta ... (GSLC)
AMEX: GSLC
· Real-Time Price · USD
124.72
-0.51 (-0.41%)
At close: Aug 21, 2025, 3:59 PM
124.75
0.02%
After-hours: Aug 21, 2025, 06:23 PM EDT
GSLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 124.75 | 125.16 | 124.40 | 124.75 | 124.75 | -0.38% | 151,578 |
| Aug 20, 2025 | 125.37 | 125.39 | 124.24 | 125.23 | 125.23 | -0.21% | 248,400 |
| Aug 19, 2025 | 126.07 | 126.32 | 125.31 | 125.49 | 125.49 | -0.53% | 2,399,837 |
| Aug 18, 2025 | 126.06 | 126.24 | 125.92 | 126.16 | 126.16 | -0.01% | 397,300 |
| Aug 15, 2025 | 126.74 | 126.74 | 126.03 | 126.17 | 126.17 | -0.26% | 184,845 |
| Aug 14, 2025 | 126.09 | 126.64 | 126.09 | 126.50 | 126.50 | -0.08% | 164,200 |
| Aug 13, 2025 | 126.39 | 126.64 | 126.17 | 126.60 | 126.60 | 0.44% | 172,000 |
| Aug 12, 2025 | 125.07 | 126.06 | 124.91 | 126.04 | 126.04 | 1.12% | 624,200 |
| Aug 11, 2025 | 125.05 | 125.29 | 124.44 | 124.64 | 124.64 | -0.32% | 843,613 |
| Aug 8, 2025 | 124.53 | 125.15 | 124.53 | 125.04 | 125.04 | 0.72% | 237,300 |
| Aug 7, 2025 | 125.04 | 125.11 | 123.56 | 124.15 | 124.15 | -0.16% | 190,300 |
| Aug 6, 2025 | 123.61 | 124.52 | 123.49 | 124.35 | 124.35 | 0.76% | 221,003 |
| Aug 5, 2025 | 124.15 | 124.31 | 123.28 | 123.41 | 123.41 | -0.52% | 173,945 |
| Aug 4, 2025 | 122.91 | 124.10 | 122.91 | 124.06 | 124.06 | 1.56% | 291,000 |
| Aug 1, 2025 | 122.90 | 122.90 | 121.60 | 122.15 | 122.15 | -1.56% | 216,600 |
| Jul 31, 2025 | 125.51 | 125.64 | 123.93 | 124.09 | 124.09 | -0.23% | 249,920 |
| Jul 30, 2025 | 124.77 | 125.08 | 123.87 | 124.37 | 124.37 | -0.17% | 221,403 |
| Jul 29, 2025 | 125.25 | 125.31 | 124.39 | 124.58 | 124.58 | -0.31% | 246,328 |
| Jul 28, 2025 | 125.05 | 125.19 | 124.70 | 124.97 | 124.97 | -0.05% | 178,441 |
| Jul 25, 2025 | 124.65 | 125.14 | 124.61 | 125.03 | 125.03 | 0.45% | 172,123 |