Goldman Sachs Access US Aggregate Bd ETF (GCOR)
40.11
-0.12
(-0.30%)
USD |
NYSEARCA |
Apr 18, 16:00
40.07
-0.04
(-0.10%)
After-Hours: 20:00
GCOR Price: 40.11 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 28, 2024 | 41.13 | 41.24 | 41.11 | 41.15 | 69090.00 |
Mar 27, 2024 | 41.15 | 41.21 | 41.12 | 41.18 | 31746.00 |
Mar 26, 2024 | 40.99 | 41.09 | 40.99 | 41.06 | 46038.00 |
Mar 25, 2024 | 41.03 | 41.10 | 41.00 | 41.09 | 31420.00 |
Mar 22, 2024 | 41.08 | 41.14 | 41.06 | 41.12 | 25933.00 |
Mar 21, 2024 | 40.90 | 41.00 | 40.88 | 40.99 | 57702.00 |
Mar 20, 2024 | 40.80 | 40.98 | 40.52 | 40.98 | 43605.00 |
Mar 19, 2024 | 40.75 | 40.89 | 40.56 | 40.89 | 20404.00 |
Mar 18, 2024 | 40.75 | 40.85 | 40.69 | 40.69 | 27161.00 |
Mar 15, 2024 | 40.74 | 40.86 | 40.72 | 40.75 | 17398.00 |
Mar 14, 2024 | 40.90 | 40.95 | 40.76 | 40.86 | 22398.00 |
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
44.76
Average
43.53
Median
Jun 06 2022