Get the Stockscreener App
39.83
0.05%
0.02
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 October 27, 2026, is $39.83.
- 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 5.96% to $39.83 now.
- The 52-week high stock price for GCOR is $42.22, representing a 6.00% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for GCOR is $38.91, indicating a -2.31% decrease from the current share price, occurred on October 07, 2026.
- The closing price of Goldman Sachs Access U S Aggregate Bond Etf (GCOR) stock in the beginning of 2025 was $40.35. The stock closed the year at $41.52, a gain of over 2.90% 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 |
|---|---|---|---|---|---|
| Oct 27, 2026 | $39.88 | $39.79 | $0.09 | 41,631.0 | +0.05% |
| Oct 26, 2026 | $39.88 | $39.80 | $0.0775 | 62,612.0 | +0.08% |
| Oct 23, 2026 | $39.87 | $39.77 | $0.10 | 99,673.0 | -0.18% |
| Oct 22, 2026 | $39.87 | $39.67 | $0.20 | 198,125.0 | +0.79% |
| Oct 21, 2026 | $39.60 | $39.47 | $0.13 | 52,165.0 | +0.03% |
| Oct 20, 2026 | $39.60 | $39.48 | $0.12 | 105,494.0 | +0.16% |
| Oct 19, 2026 | $39.58 | $39.43 | $0.15 | 91,618.0 | -0.27% |
| Oct 16, 2026 | $39.64 | $39.52 | $0.1247 | 79,984.0 | +0.03% |
| Oct 15, 2026 | $39.67 | $39.53 | $0.135 | 105,359.0 | +0.52% |
| Oct 14, 2026 | $39.36 | $39.14 | $0.22 | 80,574.0 | +0.15% |
| Oct 13, 2026 | $39.32 | $39.27 | $0.05 | 39,351.0 | +0.05% |
| Oct 12, 2026 | $39.28 | $39.20 | $0.08 | 371,613.0 | +0.05% |
| Oct 09, 2026 | $39.26 | $39.18 | $0.08 | 377,481.0 | +0.01% |
| Oct 08, 2026 | $39.27 | $39.06 | $0.21 | 80,551.0 | +0.29% |
| Oct 07, 2026 | $39.17 | $38.91 | $0.26 | 56,330.0 | -0.04% |
| Oct 06, 2026 | $39.19 | $39.06 | $0.13 | 69,731.0 | +0.20% |
| Oct 05, 2026 | $39.12 | $38.97 | $0.1495 | 54,549.0 | -0.13% |
| Oct 02, 2026 | $39.32 | $39.08 | $0.2398 | 126,067.0 | -0.15% |
| Oct 01, 2026 | $39.24 | $38.95 | $0.29 | 74,392.0 | -0.18% |
| Sep 30, 2026 | $39.34 | $39.18 | $0.1605 | 57,084.0 | -0.10% |
| Sep 29, 2026 | $39.34 | $39.20 | $0.14 | 73,403.0 | -0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $39.88 | $38.91 | $0.97 | 2,167,300.0 | +1.48% |
| Sep, 2026 | $40.38 | $39.18 | $1.20 | 1,366,929.0 | -3.08% |
| Aug, 2026 | $40.77 | $40.38 | $0.39 | 1,319,009.0 | +0.06% |
| Jul, 2026 | $41.01 | $40.42 | $0.5899 | 1,472,351.0 | -1.68% |
| Jun, 2026 | $41.34 | $40.80 | $0.5394 | 1,648,143.0 | +0.00% |
| May, 2026 | $41.37 | $40.55 | $0.82 | 1,758,359.0 | -0.19% |
| Apr, 2026 | $41.62 | $41.06 | $0.556 | 1,575,538.0 | -0.19% |
| Mar, 2026 | $41.94 | $40.91 | $1.03 | 1,363,776.0 | -2.06% |
| Feb, 2026 | $42.22 | $41.42 | $0.80 | 1,242,780.0 | +1.37% |
| Jan, 2026 | $41.74 | $41.41 | $0.33 | 2,068,363.0 | +0.24% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.83 | $41.50 | $0.3258 | 1,309,343.0 | -0.38% |
| Nov, 2025 | $42.02 | $41.54 | $0.48 | 1,130,684.0 | +0.27% |
| Oct, 2025 | $42.17 | $41.59 | $0.5797 | 1,139,581.0 | +0.14% |
| Sep, 2025 | $42.11 | $41.14 | $0.97 | 1,025,801.0 | +0.87% |
| 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% |
0.59%
0.18%
Cap:
|
Volume (24h):