Goldman Sachs Access US Aggregate Bd ETF (GCOR)
40.42
+0.27
(+0.67%)
USD |
NYSEARCA |
May 03, 16:00
40.41
-0.01
(-0.02%)
After-Hours: 20:00
GCOR Price: 40.42 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 40.39 | 40.43 | 40.33 | 40.42 | 30558.00 |
May 02, 2024 | 39.98 | 40.20 | 39.98 | 40.15 | 26708.00 |
May 01, 2024 | 40.05 | 40.21 | 39.92 | 40.09 | 20650.00 |
Apr 30, 2024 | 40.06 | 40.13 | 40.00 | 40.06 | 26363.00 |
Apr 29, 2024 | 40.14 | 40.24 | 40.12 | 40.21 | 42589.00 |
Apr 26, 2024 | 40.09 | 40.14 | 40.05 | 40.11 | 33864.00 |
Apr 25, 2024 | 39.95 | 40.03 | 39.90 | 40.02 | 36953.00 |
Apr 24, 2024 | 40.06 | 40.10 | 40.02 | 40.06 | 22954.00 |
Apr 23, 2024 | 40.11 | 40.34 | 40.11 | 40.20 | 19410.00 |
Apr 22, 2024 | 40.10 | 40.17 | 40.10 | 40.14 | 23599.00 |
Apr 19, 2024 | 40.13 | 40.14 | 40.07 | 40.14 | 34577.00 |
Apr 18, 2024 | 40.16 | 40.16 | 40.01 | 40.11 | 50326.00 |
Apr 17, 2024 | 40.08 | 40.23 | 40.03 | 40.23 | 37136.00 |
Apr 16, 2024 | 39.92 | 40.04 | 39.88 | 39.98 | 45224.00 |
Apr 15, 2024 | 40.12 | 40.12 | 40.01 | 40.07 | 32539.00 |
Apr 12, 2024 | 40.45 | 40.45 | 40.33 | 40.38 | 32239.00 |
Apr 11, 2024 | 40.33 | 40.38 | 40.18 | 40.25 | 63597.00 |
Apr 10, 2024 | 40.41 | 40.44 | 40.23 | 40.26 | 47985.00 |
Apr 09, 2024 | 40.70 | 40.77 | 40.67 | 40.77 | 28996.00 |
Apr 08, 2024 | 40.58 | 40.62 | 40.55 | 40.58 | 25391.00 |
Apr 05, 2024 | 40.65 | 40.72 | 40.61 | 40.61 | 23678.00 |
Apr 04, 2024 | 40.82 | 40.86 | 40.41 | 40.86 | 53079.00 |
Apr 03, 2024 | 40.58 | 40.76 | 39.50 | 40.69 | 42767.00 |
Apr 02, 2024 | 40.66 | 41.19 | 40.54 | 40.68 | 43585.00 |
Apr 01, 2024 | 40.87 | 40.87 | 40.44 | 40.72 | 51200.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.70
Minimum
Oct 19 2023
50.12
Maximum
Nov 30 2020
44.70
Average
43.47
Median