Get the Stockscreener App
41.01
0.32%
0.13
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 May 26, 2026, is $41.01.
- 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 9.10% to $41.01 now.
- The 52-week high stock price for GCOR is $42.22, representing a 2.95% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for GCOR is $40.55, indicating a -1.12% decrease from the current share price, occurred on June 09, 2025.
- The closing price of Goldman Sachs Access U S Aggregate Bond Etf (GCOR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $41.05 | $40.96 | $0.095 | 81,041.0 | +0.32% |
| May 22, 2026 | $40.90 | $40.80 | $0.1024 | 67,958.0 | +0.10% |
| May 21, 2026 | $40.87 | $40.68 | $0.189 | 122,206.0 | +0.07% |
| May 20, 2026 | $40.84 | $40.61 | $0.23 | 371,768.0 | +0.52% |
| May 19, 2026 | $40.66 | $40.55 | $0.11 | 98,196.0 | -0.39% |
| May 18, 2026 | $40.84 | $40.70 | $0.14 | 57,952.0 | -0.03% |
| May 15, 2026 | $40.83 | $40.75 | $0.08 | 65,881.0 | -0.63% |
| May 14, 2026 | $41.12 | $41.03 | $0.0899 | 65,221.0 | -0.02% |
| May 13, 2026 | $41.04 | $40.97 | $0.07 | 51,269.0 | +0.02% |
| May 12, 2026 | $41.05 | $41.00 | $0.0485 | 40,728.0 | -0.32% |
| May 11, 2026 | $41.22 | $41.15 | $0.0731 | 90,738.0 | -0.22% |
| May 08, 2026 | $41.30 | $41.22 | $0.08 | 52,385.0 | +0.19% |
| May 07, 2026 | $41.37 | $41.13 | $0.24 | 67,179.0 | -0.23% |
| May 06, 2026 | $41.27 | $41.20 | $0.0648 | 98,479.0 | +0.47% |
| May 05, 2026 | $41.10 | $41.02 | $0.08 | 60,425.0 | +0.17% |
| May 04, 2026 | $41.09 | $40.94 | $0.15 | 99,795.0 | -0.34% |
| May 01, 2026 | $41.23 | $41.10 | $0.13 | 75,554.0 | -0.24% |
| Apr 30, 2026 | $41.27 | $41.20 | $0.07 | 53,558.0 | +0.19% |
| Apr 29, 2026 | $41.23 | $41.15 | $0.08 | 37,656.0 | -0.46% |
| Apr 28, 2026 | $41.35 | $41.27 | $0.08 | 511,042.0 | -0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $41.37 | $40.55 | $0.82 | 1,647,816.0 | -0.56% |
| Apr, 2026 | $41.62 | $41.06 | $0.556 | 1,575,538.0 | -0.19% |
| Mar, 2026 | $41.94 | $40.91 | $1.03 | 1,363,776.0 | -2.06% |
| Feb, 2026 | $42.22 | $41.42 | $0.80 | 1,242,780.0 | +1.37% |
| Jan, 2026 | $41.74 | $41.41 | $0.33 | 2,068,363.0 | +0.24% |
Goldman Sachs Access U S Aggregate Bond Etf Stock (GCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.83 | $41.50 | $0.3258 | 1,309,343.0 | -0.38% |
| Nov, 2025 | $42.02 | $41.54 | $0.48 | 1,130,684.0 | +0.27% |
| Oct, 2025 | $42.17 | $41.59 | $0.5797 | 1,139,581.0 | +0.14% |
| Sep, 2025 | $42.11 | $41.14 | $0.97 | 1,025,801.0 | +0.87% |
| Aug, 2025 | $41.48 | $41.14 | $0.3401 | 1,785,887.0 | +0.83% |
| Jul, 2025 | $41.22 | $40.71 | $0.509 | 1,338,422.0 | -0.63% |
| 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% |
0.58%
Cap:
|
Volume (24h):