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
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
November 25, 2025	90.34	90.79	90.79	90.91	90.25	29
November 24, 2025	89.64	90.34	90.34	90.34	89.37	72
November 21, 2025	88.52	88.31	88.31	88.52	88.22	774
November 20, 2025	90.96	90.19	90.19	90.96	90.19	11
November 19, 2025	89.28	89.32	89.32	89.32	89.26	3
November 18, 2025	89.3	89.35	89.35	89.45	89.3	26
November 17, 2025	91.86	90.57	90.57	91.86	90.57	122
November 14, 2025	90.77	91.4	91.4	91.46	90.77	13
November 13, 2025	92.95	91.69	91.69	92.95	91.69	5
November 12, 2025	92.95	92.9	92.9	92.95	92.83	31
November 11, 2025	92.7	92.27	92.27	92.7	92.27	84
November 10, 2025	92.08	91.87	91.87	92.32	91.87	25
November 07, 2025	91.4	89.86	89.86	91.41	89.86	12
November 06, 2025	92.57	91.13	91.13	92.57	91.13	121
November 05, 2025	91.67	92.34	92.34	92.34	91.67	15
November 04, 2025	92.15	92.4	92.4	92.4	91.75	38
November 03, 2025	93.13	92.94	92.94	93.59	92.94	20
October 31, 2025	93.18	92.92	92.92	93.18	92.51	21
October 30, 2025	93.67	93.41	93.41	93.67	92.88	8,120
October 29, 2025	94.44	94.26	94.26	94.54	94.26	10,310
October 28, 2025	93.89	94	94	94	93.77	3
October 27, 2025	94	94.11	94.11	94.46	93.87	34
October 24, 2025	92.81	93.29	93.29	93.39	92.79	159
October 23, 2025	92.55	92.09	92.09	92.55	91.69	598
October 22, 2025	93.24	91.84	91.84	93.24	91.84	6
October 21, 2025	92.31	92.68	92.68	92.68	92.18	109
October 20, 2025	92.01	92.35	92.35	92.35	91.9	27
October 17, 2025	90.24	90.94	90.94	91.24	90.24	12
October 16, 2025	92.27	91.88	91.88	92.27	91.88	174
October 15, 2025	92.08	92.25	92.25	92.34	92.08	14
October 14, 2025	90.8	91.15	91.15	91.15	90.33	32
October 13, 2025	91.42	91.61	91.61	91.97	91.25	151
October 10, 2025	93.27	91.46	91.46	93.27	91.46	8
October 09, 2025	92.54	92.67	92.67	92.67	92.31	7
October 08, 2025	92.74	92.5	92.5	92.74	92.5	1,442
October 07, 2025	91.84	92.1	92.1	92.67	91.84	25
October 06, 2025	92.31	92.69	92.69	92.99	92.31	1,415
October 03, 2025	93.06	93.11	93.08	93.19	92.88	22
October 02, 2025	92.53	92.43	92.43	92.93	92.4	1,197
October 01, 2025	91.51	92.13	92.13	92.13	91.51	12,355
September 30, 2025	91.84	91.68	91.68	91.94	91.62	487
September 29, 2025	92.01	92.08	92.09	92.41	91.87	22
September 26, 2025	91.19	91.15	91.15	91.68	91	43
September 25, 2025	91.63	90.91	90.91	91.7	90.81	17
September 24, 2025	92.26	91.78	91.78	92.26	91.78	8
September 23, 2025	92.59	92.43	92.43	92.59	92.4	123
September 22, 2025	92.11	92.19	92.19	92.62	91.83	151
September 19, 2025	92.28	91.92	91.92	92.39	91.92	54
September 18, 2025	91.98	92.43	92.43	92.43	91.98	166
September 17, 2025	91.77	91.61	91.61	91.77	91.61	3
September 16, 2025	92.58	91.44	91.44	92.58	91.44	33
September 15, 2025	91.28	91.89	91.89	91.97	91.28	35
September 12, 2025	92.17	91.83	91.83	92.17	91.83	11

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