Get the Stockscreener App
40.88
0.39%
-0.16
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 July 11, 2025, is $40.88.
- 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 8.74% to $40.88 now.
- The 52-week high stock price for GCOR is $43.73, representing a 6.98% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for GCOR is $38.82, indicating a -5.03% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Goldman Sachs Access U S Aggregate Bond Etf (GCOR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $40.92 | $40.86 | $0.06 | 87,306.0 | -0.39% |
| Jul 10, 2025 | $41.05 | $40.97 | $0.0727 | 50,669.0 | +0.01% |
| Jul 09, 2025 | $41.04 | $40.93 | $0.1054 | 43,450.0 | +0.39% |
| Jul 08, 2025 | $40.94 | $40.83 | $0.1051 | 28,370.0 | -0.12% |
| Jul 07, 2025 | $40.98 | $40.89 | $0.0854 | 72,836.0 | -0.29% |
| Jul 03, 2025 | $41.09 | $41.02 | $0.07 | 64,568.0 | -0.22% |
| Jul 02, 2025 | $41.14 | $41.07 | $0.07 | 61,240.0 | -0.12% |
| Jul 01, 2025 | $41.22 | $41.13 | $0.09 | 45,989.0 | -0.39% |
| Jun 30, 2025 | $41.36 | $41.25 | $0.11 | 51,925.0 | +0.36% |
| Jun 27, 2025 | $41.28 | $41.18 | $0.1032 | 69,568.0 | -0.24% |
| Jun 26, 2025 | $41.29 | $41.18 | $0.109 | 58,567.0 | +0.29% |
| Jun 25, 2025 | $41.17 | $41.07 | $0.10 | 79,190.0 | +0.02% |
| Jun 24, 2025 | $41.19 | $40.99 | $0.20 | 127,361.0 | +0.34% |
| Jun 23, 2025 | $41.11 | $41.01 | $0.10 | 88,713.0 | +0.20% |
| Jun 20, 2025 | $41.05 | $40.84 | $0.2067 | 134,949.0 | +0.05% |
| Jun 18, 2025 | $41.01 | $40.84 | $0.17 | 76,932.0 | +0.07% |
| Jun 17, 2025 | $40.92 | $40.81 | $0.1144 | 50,351.0 | +0.37% |
| Jun 16, 2025 | $40.91 | $40.74 | $0.17 | 71,057.0 | -0.20% |
| Jun 13, 2025 | $40.93 | $40.76 | $0.1699 | 51,149.0 | -0.37% |
| Jun 12, 2025 | $41.01 | $40.90 | $0.11 | 28,905.0 | +0.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $41.22 | $40.83 | $0.3851 | 541,734.0 | -1.12% |
| Jun, 2025 | $41.36 | $40.55 | $0.81 | 1,459,816.0 | +1.16% |
| May, 2025 | $41.17 | $40.34 | $0.83 | 1,327,180.0 | -0.96% |
| Apr, 2025 | $41.74 | $40.08 | $1.66 | 5,807,662.0 | +0.11% |
| Mar, 2025 | $41.35 | $40.57 | $0.78 | 2,255,534.0 | -0.47% |
| Feb, 2025 | $41.41 | $40.29 | $1.12 | 747,444.0 | +1.97% |
| Jan, 2025 | $40.70 | $39.85 | $0.85 | 718,537.0 | +0.71% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.51 | $40.35 | $1.16 | 857,276.0 | -2.03% |
| Nov, 2024 | $41.42 | $40.55 | $0.87 | 813,835.0 | +0.88% |
| 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% |
0.64%
Cap:
|
Volume (24h):