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
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
September 11, 2025	91.47	92.13	92.13	92.13	91.29	129
September 10, 2025	91.24	91.29	91.29	91.66	91.24	4
September 09, 2025	90.87	90.54	90.54	90.89	90.42	152
September 08, 2025	90.34	90.67	90.67	90.67	90.24	59
September 05, 2025	91.11	89.9	89.9	91.11	89.9	2
September 04, 2025	89.69	89.93	89.93	89.93	89.69	1
September 03, 2025	88.56	89.19	89.19	89.5	88.56	11
September 02, 2025	89.22	88.73	88.73	89.22	88.73	20
September 01, 2025	90.18	89.91	89.91	90.18	89.23	23
August 29, 2025	90.49	89.64	89.64	90.49	89.64	0
August 28, 2025	90.29	90.11	90.11	90.33	90.03	11
August 27, 2025	90.11	90.11	90.11	90.15	89.98	8
August 26, 2025	89.53	89.67	89.67	89.84	89.32	158
August 22, 2025	88.47	90.17	90.17	90.17	88.47	12
August 21, 2025	89.52	88.69	88.69	89.52	88.67	18
August 20, 2025	88.23	88.58	88.58	89.21	88.23	49
August 19, 2025	89.45	89.4	89.4	89.55	89.4	33
August 18, 2025	89.52	89.43	89.43	89.52	89.24	23
August 15, 2025	90.01	89.41	89.41	90.01	89.41	137
August 14, 2025	89.73	89.47	89.47	90.35	89.32	563
August 13, 2025	89.6	89.54	89.54	89.84	89.53	399
August 12, 2025	89.11	89.08	89.08	89.16	88.47	4,061
August 11, 2025	88.86	88.72	88.72	89.03	88.65	9
August 08, 2025	88.02	88.49	88.49	88.83	88.02	23
August 07, 2025	89.1	88.17	88.17	89.16	88.17	5
August 06, 2025	88.47	88.46	88.46	88.48	87.65	4
August 05, 2025	88.82	87.77	87.77	88.92	87.77	4,287
August 04, 2025	87.64	87.99	87.99	87.99	86.55	631
August 01, 2025	88.47	86.73	86.73	88.47	86.39	75
July 31, 2025	88.45	88.8	88.8	89.5	88.45	9,269
July 30, 2025	88.81	88.74	88.74	88.9	88.56	9
July 29, 2025	88.94	88.68	88.68	89.25	88.68	206
July 28, 2025	89.42	88.94	88.94	89.42	88.94	163
July 25, 2025	88.78	88.76	88.76	88.83	88.51	629
July 24, 2025	88.38	88.65	88.65	88.69	88.38	22,637
July 23, 2025	88.4	88.05	88.05	88.4	87.96	857
July 22, 2025	87.92	87.49	87.49	87.92	87.31	17
July 21, 2025	88.17	87.94	87.94	88.17	87.11	29
July 18, 2025	87.63	87.48	87.48	87.89	87.32	298
July 17, 2025	87.17	87.41	87.41	87.41	87.06	16
July 16, 2025	86.18	86.41	86.41	86.67	86.18	4
July 15, 2025	87.37	87.07	87.07	87.62	87.01	9
July 14, 2025	86.28	87.07	87.07	87.07	86.26	143
July 11, 2025	87.1	86.94	86.94	87.28	86.87	46
July 10, 2025	87.24	87.59	87.59	87.59	87.21	96
July 09, 2025	86.94	87.13	87.13	87.46	86.92	49
July 08, 2025	87.16	86.85	86.85	87.21	86.85	13
July 07, 2025	87.23	87.29	87.29	87.69	87.08	1
July 04, 2025	87.14	86.99	86.99	87.76	86.99	21

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