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 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
July 03, 2025	87.05	87.49	87.49	87.56	86.89	534
July 02, 2025	87.04	86.64	86.64	87.04	86.63	19
July 01, 2025	86.64	86.64	86.64	86.81	86.03	14
June 30, 2025	86.41	86.44	86.44	86.55	86.36	35
June 27, 2025	85.91	86.22	86.22	86.33	85.64	2,827
June 26, 2025	85.32	85.44	85.44	85.44	85.17	566
June 25, 2025	85.02	84.91	84.91	85.16	84.86	55
June 24, 2025	84.1	84.68	84.68	85.15	84.1	781
June 23, 2025	82.57	83.07	83.07	83.39	82.57	31
June 20, 2025	82.68	82.89	82.89	83.4	82.68	21
June 19, 2025	82.67	82.26	82.26	82.83	82.17	6
June 18, 2025	82.8	83.4	83.4	83.83	82.8	37,670
June 17, 2025	83.5	83.6	83.6	83.72	83.26	2
June 16, 2025	83.49	84.19	84.19	84.29	83.3	83

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