Get the Stockscreener App
40.77
0.10%
0.04
After Hours:
40.77
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 November 18, 2024, is $40.77.
- 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 8.46% to $40.77 now.
- The 52-week high stock price for GCOR is $43.73, representing a 7.26% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for GCOR is $37.59, indicating a -7.80% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Goldman Sachs Access U S Aggregate Bond Etf (GCOR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $40.82 | $40.59 | $0.23 | 40,774.0 | +0.10% |
| Nov 15, 2024 | $40.84 | $40.55 | $0.29 | 53,663.0 | -0.12% |
| Nov 14, 2024 | $40.91 | $40.76 | $0.152 | 40,592.0 | -0.05% |
| Nov 13, 2024 | $41.00 | $40.70 | $0.30 | 24,483.0 | -0.07% |
| Nov 12, 2024 | $40.95 | $40.75 | $0.2026 | 65,301.0 | -0.44% |
| Nov 11, 2024 | $41.08 | $40.81 | $0.27 | 23,028.0 | -0.17% |
| Nov 08, 2024 | $41.37 | $40.97 | $0.398 | 68,257.0 | +0.22% |
| Nov 07, 2024 | $41.09 | $40.81 | $0.2784 | 49,230.0 | +0.69% |
| Nov 06, 2024 | $40.84 | $40.56 | $0.2763 | 34,468.0 | -0.88% |
| Nov 05, 2024 | $41.08 | $40.77 | $0.3099 | 65,985.0 | +0.20% |
| Nov 04, 2024 | $41.19 | $40.84 | $0.3458 | 66,075.0 | +0.51% |
| Nov 01, 2024 | $41.08 | $40.78 | $0.30 | 26,703.0 | -0.68% |
| Oct 31, 2024 | $41.16 | $40.95 | $0.2133 | 16,106.0 | -0.24% |
| Oct 30, 2024 | $41.32 | $41.06 | $0.2551 | 120,686.0 | +0.17% |
| Oct 29, 2024 | $42.14 | $40.95 | $1.19 | 22,988.0 | -0.17% |
| Oct 28, 2024 | $41.20 | $41.02 | $0.1797 | 17,278.0 | -0.12% |
| Oct 25, 2024 | $41.32 | $41.18 | $0.1399 | 41,561.0 | -0.22% |
| Oct 24, 2024 | $41.34 | $41.09 | $0.2505 | 31,720.0 | +0.36% |
| Oct 23, 2024 | $41.28 | $41.10 | $0.18 | 17,098.0 | -0.21% |
| Oct 22, 2024 | $41.37 | $41.21 | $0.16 | 19,026.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $41.37 | $40.55 | $0.818 | 599,333.0 | -0.71% |
| 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% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $43.78 | $43.08 | $0.6944 | 114,036.0 | +0.00% |
0.46%
Cap:
|
Volume (24h):