Get the Stockscreener App
41.60
0.05%
0.0219
After Hours:
41.62
0.0211
+0.05%
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 January 07, 2026, is $41.60.
- 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 10.66% to $41.60 now.
- The 52-week high stock price for GCOR is $42.17, representing a 1.37% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for GCOR is $39.85, indicating a -4.20% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $41.64 | $41.55 | $0.09 | 86,024.0 | +0.05% |
| Jan 06, 2026 | $41.58 | $41.49 | $0.0899 | 41,065.0 | -0.03% |
| Jan 05, 2026 | $41.60 | $41.52 | $0.0791 | 191,966.0 | +0.17% |
| Jan 02, 2026 | $41.55 | $41.47 | $0.0765 | 68,479.0 | +0.00% |
| Dec 31, 2025 | $41.62 | $41.52 | $0.10 | 33,054.0 | -0.65% |
| Dec 30, 2025 | $41.83 | $41.73 | $0.0921 | 101,528.0 | -0.06% |
| Dec 29, 2025 | $41.82 | $41.75 | $0.0689 | 39,152.0 | +0.11% |
| Dec 26, 2025 | $41.80 | $41.71 | $0.0862 | 50,716.0 | +0.07% |
| Dec 24, 2025 | $41.75 | $41.67 | $0.0806 | 44,593.0 | +0.19% |
| Dec 23, 2025 | $41.66 | $41.56 | $0.0988 | 88,747.0 | +0.02% |
| Dec 22, 2025 | $41.67 | $41.62 | $0.0522 | 28,014.0 | -0.05% |
| Dec 19, 2025 | $41.72 | $41.64 | $0.0769 | 59,855.0 | -0.12% |
| Dec 18, 2025 | $41.74 | $41.67 | $0.0698 | 48,352.0 | +0.22% |
| Dec 17, 2025 | $41.65 | $41.59 | $0.0599 | 88,629.0 | +0.00% |
| Dec 16, 2025 | $41.66 | $41.51 | $0.145 | 46,150.0 | +0.17% |
| Dec 15, 2025 | $41.62 | $41.54 | $0.08 | 44,753.0 | +0.06% |
| Dec 12, 2025 | $41.58 | $41.51 | $0.07 | 270,570.0 | -0.25% |
| Dec 11, 2025 | $41.74 | $41.62 | $0.1152 | 52,090.0 | +0.01% |
| Dec 10, 2025 | $41.66 | $41.51 | $0.15 | 31,192.0 | +0.28% |
| Dec 09, 2025 | $41.60 | $41.51 | $0.09 | 54,276.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $41.64 | $41.47 | $0.1665 | 473,558.0 | +0.19% |
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% |
1.16%
0.26%
Cap:
|
Volume (24h):