Get the Stockscreener App
40.86
0.22%
0.0917
After Hours:
40.87
0.0083
+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 May 06, 2025, is $40.86.
- 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 8.70% to $40.86 now.
- The 52-week high stock price for GCOR is $43.73, representing a 7.02% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for GCOR is $38.82, indicating a -5.00% decrease from the current share price, occurred on July 01, 2024.
- 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $40.87 | $40.74 | $0.1297 | 38,490.0 | +0.22% |
| May 05, 2025 | $40.83 | $40.73 | $0.10 | 168,054.0 | -0.17% |
| May 02, 2025 | $40.98 | $40.82 | $0.1616 | 46,221.0 | -0.51% |
| May 01, 2025 | $41.17 | $41.01 | $0.1636 | 34,197.0 | -0.51% |
| Apr 30, 2025 | $41.32 | $41.21 | $0.11 | 93,162.0 | -0.02% |
| Apr 29, 2025 | $41.31 | $41.21 | $0.0988 | 37,570.0 | +0.12% |
| Apr 28, 2025 | $41.22 | $41.08 | $0.145 | 29,463.0 | +0.29% |
| Apr 25, 2025 | $41.10 | $40.90 | $0.1987 | 87,186.0 | +0.44% |
| Apr 24, 2025 | $40.96 | $40.83 | $0.1289 | 32,267.0 | +0.52% |
| Apr 23, 2025 | $41.14 | $40.67 | $0.47 | 4,104,732.0 | +0.25% |
| Apr 22, 2025 | $40.68 | $40.58 | $0.1056 | 21,802.0 | +0.16% |
| Apr 21, 2025 | $40.78 | $40.50 | $0.2781 | 26,471.0 | -0.56% |
| Apr 17, 2025 | $40.88 | $40.71 | $0.1721 | 15,979.0 | -0.28% |
| Apr 16, 2025 | $40.89 | $40.70 | $0.1887 | 28,042.0 | +0.32% |
| Apr 15, 2025 | $40.79 | $40.61 | $0.1838 | 27,761.0 | +0.32% |
| Apr 14, 2025 | $40.68 | $40.51 | $0.1688 | 22,854.0 | +0.54% |
| Apr 11, 2025 | $40.53 | $40.08 | $0.452 | 38,539.0 | -0.10% |
| Apr 10, 2025 | $40.76 | $40.40 | $0.36 | 56,736.0 | -1.00% |
| Apr 09, 2025 | $40.87 | $40.24 | $0.63 | 795,611.0 | +0.59% |
| Apr 08, 2025 | $41.02 | $40.62 | $0.40 | 84,349.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $41.17 | $40.73 | $0.44 | 325,452.0 | -0.97% |
| 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% |
0.67%
Cap:
|
Volume (24h):