Goldman Sachs ActiveBeta US Large Cap Equity UCITS ETF - GSLC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.82	93.73	93.73	93.83	93.73	7
February 19, 2026	93.45	93.35	93.35	94.06	93.35	238
February 18, 2026	93.43	94.06	94.06	94.06	93.25	152
February 17, 2026	92.65	92.95	92.95	92.95	92.64	5
February 16, 2026	93.48	92.94	92.94	93.48	92.9	39
February 13, 2026	92.61	93.06	93.06	93.22	92.42	2,232
February 12, 2026	94.64	92.85	92.85	94.64	92.85	31
February 11, 2026	94.74	94.22	94.22	94.74	94.22	415
February 10, 2026	94.68	94.8	94.8	94.91	94.63	294
February 09, 2026	94.16	94.87	94.87	94.87	94	600
February 06, 2026	91.96	93.61	93.61	93.61	91.75	2
February 05, 2026	93.21	92.19	92.19	93.29	92.01	209
February 04, 2026	93.93	93.12	93.12	93.94	93.12	505
February 03, 2026	95.33	93.94	93.94	95.5	93.94	806
February 02, 2026	93.74	95.08	95.08	95.08	93.66	297
January 30, 2026	94.45	94.52	94.52	94.61	94.38	31
January 29, 2026	96	94.21	94.21	96	94.21	95
January 28, 2026	95.33	94.95	94.95	95.46	94.95	251
January 27, 2026	95.02	94.94	94.94	95.02	94.61	17,603
January 26, 2026	94.21	94.71	94.71	94.8	93.62	50
January 23, 2026	94.75	94.5	94.5	94.75	94.5	2,052
January 22, 2026	94.64	94.76	94.76	94.76	94.64	2
January 21, 2026	92.82	93.94	93.94	93.94	92.82	644
January 20, 2026	93.64	93.79	93.79	93.79	93.64	9
January 19, 2026	94.07	93.9	93.9	94.22	93.77	45
January 16, 2026	95.44	95.36	95.36	95.44	95.36	76,478
January 15, 2026	94.84	95.52	95.52	95.58	94.69	183
January 14, 2026	94.85	94.4	94.4	94.85	94.36	5
January 13, 2026	95.5	95.15	95.15	95.5	95.14	310
January 12, 2026	95.04	95.45	95.45	96.92	95.04	19
January 09, 2026	95	95.46	95.46	95.46	95	1
January 08, 2026	94.98	94.98	94.98	95	94.92	38
January 07, 2026	95.69	95.46	95.46	95.69	95.46	558
January 06, 2026	94.95	95.18	95.18	95.18	94.95	91
January 05, 2026	93.77	94.73	94.73	94.73	93.77	71
January 02, 2026	93.9	94.02	94.02	94.02	93.29	20
December 31, 2025	94.08	94.23	94.23	94.23	94.08	1
December 30, 2025	94.46	94.53	94.53	94.53	94.46	5,202
December 29, 2025	94.97	94.4	94.4	95.01	93.37	2,081
December 24, 2025	94.6	94.52	94.52	94.6	94.52	37
December 23, 2025	94.14	94.35	94.35	94.35	94.14	217
December 22, 2025	93.92	94.19	94.19	94.21	93.72	10
December 19, 2025	92.8	93.44	93.44	93.44	92.8	150
December 18, 2025	92.27	93.02	93.02	93.02	92.27	3
December 17, 2025	93.01	92.28	92.28	93.01	92.28	6
December 16, 2025	92.75	92.65	92.65	92.77	92.54	1,413
December 15, 2025	93.48	93.42	93.42	93.54	93.33	1
December 12, 2025	94.47	93.21	93.21	94.47	93.21	538
December 11, 2025	93.13	93.65	93.65	93.65	93.06	25
December 10, 2025	93.12	93.24	93.24	93.24	92.99	16
December 09, 2025	93.37	93.35	93.23	94.03	93.22	89
December 08, 2025	93.7	93.3	93.3	93.7	93.3	9
December 05, 2025	93.28	93.37	93.37	93.37	93.19	151,263
December 04, 2025	93.09	92.81	92.81	93.09	92.55	1
December 03, 2025	92.46	92.29	92.29	92.47	92.19	3
December 02, 2025	92.58	92.04	92.04	92.67	91.91	54
December 01, 2025	91.92	92.31	92.31	92.31	91.72	197
November 28, 2025	92.41	92.47	92.47	93.77	91.4	296
November 27, 2025	91.62	91.99	91.99	92.2	91.62	13
November 26, 2025	91.83	92.21	92.21	92.21	91.81	13

Goldman Sachs ActiveBeta US Large Cap Equity UCITS ETF (GSLC.L) LSE