Get the Stockscreener App
41.68
0.43%
0.18
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History
The historical daily chart and data for Goldman Sachs Access U S Aggregate Bond Etf stock (GCOR), show that the latest closing stock price as of September 05, 2025, is $41.68.
- Goldman Sachs Access U S Aggregate Bond Etf all-time high stock price is $43.78, occurred on May 04, 2022.
- The lowest Goldman Sachs Access U S Aggregate Bond Etf stock price recorded was $37.59 on December 07, 2023. Since then, Goldman Sachs Access U S Aggregate Bond Etf's stock price has risen over 10.88% to $41.68 now.
- The 52-week high stock price for GCOR is $43.73, representing a 4.92% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for GCOR is $39.85, indicating a -4.39% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Goldman Sachs Access U S Aggregate Bond Etf (GCOR) stock in the beginning of 2024 was $43.63. The stock closed the year at $43.41, a loss of over -0.51% for the year.
The table below shows more information about GCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $41.74 | $41.67 | $0.0663 | 26,541.0 | +0.43% |
| Sep 04, 2025 | $41.51 | $41.38 | $0.13 | 49,642.0 | +0.36% |
| Sep 03, 2025 | $41.38 | $41.21 | $0.168 | 55,612.0 | +0.34% |
| Sep 02, 2025 | $41.23 | $41.14 | $0.0896 | 47,657.0 | -0.51% |
| Aug 29, 2025 | $41.46 | $41.38 | $0.0757 | 25,397.0 | -0.07% |
| Aug 28, 2025 | $41.48 | $41.39 | $0.0894 | 29,624.0 | +0.06% |
| Aug 27, 2025 | $41.42 | $41.30 | $0.125 | 45,552.0 | +0.08% |
| Aug 26, 2025 | $41.40 | $41.28 | $0.11 | 87,753.0 | +0.10% |
| Aug 25, 2025 | $41.37 | $41.29 | $0.0772 | 49,911.0 | -0.10% |
| Aug 22, 2025 | $41.40 | $41.32 | $0.0813 | 41,470.0 | +0.46% |
| Aug 21, 2025 | $41.24 | $41.14 | $0.1002 | 127,271.0 | -0.19% |
| Aug 20, 2025 | $41.30 | $41.23 | $0.07 | 578,394.0 | +0.10% |
| Aug 19, 2025 | $41.27 | $41.20 | $0.07 | 328,533.0 | +0.18% |
| Aug 18, 2025 | $41.20 | $41.14 | $0.06 | 25,944.0 | -0.13% |
| Aug 15, 2025 | $41.26 | $41.18 | $0.0766 | 24,082.0 | -0.17% |
| Aug 14, 2025 | $41.32 | $41.25 | $0.0699 | 27,331.0 | -0.21% |
| Aug 13, 2025 | $41.39 | $41.27 | $0.1156 | 54,125.0 | +0.33% |
| Aug 12, 2025 | $41.24 | $41.15 | $0.0896 | 61,133.0 | +0.03% |
| Aug 11, 2025 | $41.27 | $41.20 | $0.07 | 29,533.0 | +0.07% |
| Aug 08, 2025 | $41.23 | $41.17 | $0.06 | 25,825.0 | -0.19% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Goldman Sachs Access U S Aggregate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goldman Sachs Access U S Aggregate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $41.74 | $41.14 | $0.60 | 205,993.0 | +0.63% |
| Aug, 2025 | $41.48 | $41.14 | $0.3401 | 1,785,887.0 | +0.83% |
| Jul, 2025 | $41.22 | $40.71 | $0.509 | 1,338,422.0 | -0.63% |
| Jun, 2025 | $41.36 | $40.55 | $0.81 | 1,459,816.0 | +1.16% |
| May, 2025 | $41.17 | $40.34 | $0.83 | 1,327,180.0 | -0.96% |
| Apr, 2025 | $41.74 | $40.08 | $1.66 | 5,807,662.0 | +0.11% |
| Mar, 2025 | $41.35 | $40.57 | $0.78 | 2,255,534.0 | -0.47% |
| Feb, 2025 | $41.41 | $40.29 | $1.12 | 747,444.0 | +1.97% |
| Jan, 2025 | $40.70 | $39.85 | $0.85 | 718,537.0 | +0.71% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.51 | $40.35 | $1.16 | 857,276.0 | -2.03% |
| Nov, 2024 | $41.42 | $40.55 | $0.87 | 813,835.0 | +0.88% |
| Oct, 2024 | $42.42 | $40.95 | $1.47 | 595,946.0 | -3.39% |
| Sep, 2024 | $43.73 | $41.21 | $2.52 | 487,364.0 | +1.15% |
| Aug, 2024 | $42.30 | $41.44 | $0.8663 | 626,782.0 | +1.19% |
| Jul, 2024 | $41.53 | $38.82 | $2.71 | 1,275,972.0 | +1.79% |
| Jun, 2024 | $41.16 | $40.50 | $0.6581 | 543,806.0 | +0.67% |
| May, 2024 | $40.88 | $39.92 | $0.9635 | 666,057.0 | +1.15% |
| Apr, 2024 | $41.19 | $39.51 | $1.68 | 817,804.0 | -2.65% |
| Mar, 2024 | $41.35 | $40.52 | $0.83 | 708,202.0 | +0.41% |
| Feb, 2024 | $41.87 | $39.73 | $2.13 | 4,193,531.0 | -1.57% |
| Jan, 2024 | $41.82 | $40.58 | $1.24 | 1,385,178.0 | -0.56% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.02 | $37.59 | $4.43 | 969,574.0 | +3.34% |
| Nov, 2023 | $40.71 | $38.23 | $2.48 | 938,369.0 | +4.11% |
| Oct, 2023 | $40.05 | $38.40 | $1.65 | 944,371.0 | -2.04% |
| Sep, 2023 | $40.83 | $39.48 | $1.35 | 1,879,106.0 | -3.07% |
| Aug, 2023 | $41.13 | $40.12 | $1.01 | 753,459.0 | -0.80% |
| Jul, 2023 | $41.69 | $40.79 | $0.9022 | 711,404.0 | -0.60% |
| Jun, 2023 | $41.76 | $41.24 | $0.5222 | 833,837.0 | -0.29% |
| May, 2023 | $42.45 | $41.18 | $1.27 | 661,635.0 | -1.42% |
| Apr, 2023 | $42.66 | $40.51 | $2.15 | 809,821.0 | +0.24% |
| Mar, 2023 | $43.23 | $41.52 | $1.71 | 1,642,863.0 | +0.00% |
0.32%
0.49%
Cap:
|
Volume (24h):