NYSEArca - Delayed Quote
USD
Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)
39.83
-0.08
(-0.20%)
At close: 3:59:59 PM EST
Trade GCOR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
39.83
39.88
39.77
39.83
39.83
969,326
Nov 2, 2026
39.94
39.97
39.87
39.91
39.91
94,600
Oct 30, 2026
39.97
39.99
39.92
39.99
39.99
101,300
Oct 29, 2026
39.90
39.92
39.81
39.89
39.89
90,000
Oct 28, 2026
39.82
39.85
39.73
39.76
39.76
78,900
Oct 27, 2026
39.80
39.88
39.79
39.83
39.83
41,600
Oct 26, 2026
39.80
39.88
39.80
39.81
39.81
62,600
Oct 23, 2026
39.84
39.87
39.77
39.78
39.78
99,700
Oct 22, 2026
39.67
39.87
39.67
39.85
39.85
198,100
Oct 21, 2026
39.54
39.60
39.47
39.54
39.54
52,200
Oct 20, 2026
39.51
39.60
39.48
39.53
39.53
105,500
Oct 19, 2026
39.55
39.58
39.43
39.46
39.46
91,600
Oct 16, 2026
39.54
39.64
39.51
39.56
39.56
80,000
Oct 15, 2026
39.67
39.67
39.53
39.56
39.56
105,400
Oct 14, 2026
39.18
39.36
39.14
39.35
39.35
80,600
Oct 13, 2026
39.28
39.32
39.27
39.29
39.29
39,300
Oct 12, 2026
39.23
39.28
39.20
39.27
39.27
371,600
Oct 9, 2026
39.18
39.26
39.18
39.25
39.25
377,500
Oct 8, 2026
39.06
39.27
39.06
39.25
39.25
80,500
Oct 7, 2026
38.91
39.17
38.91
39.13
39.13
56,300
Oct 6, 2026
39.06
39.19
39.06
39.15
39.15
69,700
Oct 5, 2026
39.12
39.12
38.97
39.07
39.07
54,500
Oct 2, 2026
39.30
39.32
39.08
39.12
39.12
126,100
Oct 1, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
38.95
39.24
38.95
39.18
39.18
74,400
Sep 30, 2026
39.31
39.34
39.18
39.25
39.07
57,100
Sep 29, 2026
39.33
39.34
39.20
39.29
39.10
73,400
Sep 28, 2026
39.39
39.40
39.28
39.32
39.13
84,900
Sep 25, 2026
39.45
39.56
39.37
39.55
39.36
74,000
Sep 24, 2026
39.74
39.74
39.46
39.47
39.28
60,900
Sep 23, 2026
39.81
39.82
39.58
39.69
39.50
54,900
Sep 22, 2026
39.99
40.03
39.94
40.02
39.83
65,700
Sep 21, 2026
39.94
40.01
39.94
40.01
39.82
87,000
Sep 18, 2026
39.92
39.93
39.87
39.91
39.72
77,300
Sep 17, 2026
39.97
40.04
39.94
40.03
39.84
45,600
Sep 16, 2026
39.87
39.99
39.82
39.84
39.65
38,700
Sep 15, 2026
39.82
39.87
39.80
39.84
39.65
102,600
Sep 14, 2026
39.84
39.97
39.81
39.86
39.67
63,000
Sep 11, 2026
40.04
40.04
39.89
39.90
39.71
75,900
Sep 10, 2026
40.02
40.06
39.92
39.96
39.77
68,700
Sep 9, 2026
40.28
40.29
40.18
40.21
40.02
40,300
Sep 8, 2026
40.34
40.34
40.25
40.28
40.09
60,900
Sep 4, 2026
40.35
40.38
40.32
40.34
40.15
57,900
Sep 3, 2026
40.36
40.38
40.30
40.30
40.11
98,800
Sep 2, 2026
40.23
40.29
40.22
40.26
40.07
42,200
Sep 1, 2026
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
40.30
40.36
40.22
40.26
40.07
37,200
Aug 31, 2026
40.47
40.50
40.45
40.49
40.17
44,300
Aug 28, 2026
40.67
40.68
40.52
40.54
40.21
42,200
Aug 27, 2026
40.68
40.71
40.64
40.67
40.34
41,600
Aug 26, 2026
40.68
40.71
40.65
40.71
40.38
88,800
Aug 25, 2026
40.67
40.77
40.65
40.77
40.44
63,000
Aug 24, 2026
40.57
40.59
40.54
40.58
40.25
44,500
Aug 21, 2026
40.52
40.52
40.48
40.51
40.18
55,500
Aug 20, 2026
40.53
40.59
40.51
40.56
40.23
67,300
Aug 19, 2026
40.61
40.67
40.57
40.67
40.34
59,600
Aug 18, 2026
40.38
40.49
40.38
40.48
40.15
42,200
Aug 17, 2026
40.51
40.52
40.42
40.46
40.13
61,100
Aug 14, 2026
40.60
40.61
40.50
40.54
40.21
57,700
Aug 13, 2026
40.64
40.71
40.62
40.63
40.29
51,900
Aug 12, 2026
40.55
40.56
40.48
40.49
40.16
61,100
Aug 11, 2026
40.50
40.51
40.46
40.47
40.14
78,000
Aug 10, 2026
40.46
40.53
40.42
40.42
40.10
62,000
Aug 7, 2026
40.62
40.62
40.53
40.56
40.23
49,500
Aug 6, 2026
40.55
40.58
40.47
40.48
40.15
70,100
Aug 5, 2026
40.56
40.64
40.56
40.62
40.28
83,000
Aug 4, 2026
40.54
40.61
40.53
40.57
40.24
80,500
Aug 3, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
40.39
40.45
40.38
40.41
40.08
115,100
Jul 31, 2026
40.51
40.51
40.42
40.47
40.00
71,400
Jul 30, 2026
40.58
40.64
40.57
40.60
40.13
107,700
Jul 29, 2026
40.68
40.70
40.54
40.54
40.07
54,000
Jul 28, 2026
40.69
40.76
40.65
40.71
40.24
102,800
Jul 27, 2026
40.57
40.65
40.57
40.63
40.16
55,200
Jul 24, 2026
40.53
40.60
40.52
40.55
40.08
43,900
Jul 23, 2026
40.46
40.50
40.44
40.50
40.03
43,900
Jul 22, 2026
40.61
40.64
40.58
40.60
40.13
56,600
Jul 21, 2026
40.61
40.69
40.61
40.68
40.21
65,500
Jul 20, 2026
40.78
40.83
40.71
40.74
40.27
92,400
Jul 17, 2026
40.86
40.91
40.82
40.82
40.35
44,900
Jul 16, 2026
40.79
40.81
40.73
40.81
40.34
65,500
Jul 15, 2026
40.77
40.86
40.76
40.83
40.36
72,700
Jul 14, 2026
40.70
40.79
40.70
40.76
40.29
55,400
Jul 13, 2026
40.77
40.77
40.62
40.64
40.17
60,000
Jul 10, 2026
40.89
40.89
40.76
40.79
40.32
46,300
Jul 9, 2026
40.78
40.86
40.78
40.81
40.34
44,600
Jul 8, 2026
40.76
40.77
40.68
40.74
40.28
34,100
Jul 7, 2026
40.88
40.94
40.79
40.81
40.34
61,300
Jul 6, 2026
40.94
41.01
40.92
40.99
40.52
78,100
Jul 2, 2026
40.91
41.00
40.91
40.97
40.50
146,400
Jul 1, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
40.95
41.00
40.93
40.95
40.48
69,800
Jun 30, 2026
41.26
41.27
41.16
41.16
40.54
75,200
Jun 29, 2026
41.28
41.33
41.28
41.33
40.71
117,200
Jun 26, 2026
41.31
41.34
41.29
41.30
40.68
39,900
Jun 25, 2026
41.25
41.33
41.25
41.26
40.65
28,700
Jun 24, 2026
41.18
41.27
41.18
41.24
40.62
48,400
Jun 23, 2026
41.05
41.10
41.03
41.04
40.43
73,200
Jun 22, 2026
41.08
41.08
40.98
41.01
40.39
175,800
Jun 18, 2026
41.17
41.21
41.10
41.12
40.50
203,400
Jun 17, 2026
41.15
41.20
41.01
41.03
40.41
59,100
Jun 16, 2026
41.12
41.20
41.12
41.17
40.55
72,200
Jun 15, 2026
41.14
41.18
41.09
41.10
40.48
167,100
Jun 12, 2026
41.00
41.08
40.99
41.08
40.46
63,300
Jun 11, 2026
40.92
41.12
40.88
41.09
40.47
49,100
Jun 10, 2026
40.88
40.94
40.83
40.86
40.25
48,400
Jun 9, 2026
40.85
40.92
40.84
40.90
40.29
52,000
Jun 8, 2026
40.92
40.92
40.80
40.81
40.20
88,400
Jun 5, 2026
40.83
40.87
40.82
40.82
40.20
42,500
Jun 4, 2026
41.04
41.05
40.99
40.99
40.37
52,700
Jun 3, 2026
40.94
40.97
40.91
40.94
40.33
81,300
Jun 2, 2026
41.06
41.06
41.00
41.03
40.42
42,200
Jun 1, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
40.90
41.02
40.89
41.02
40.40
68,000
May 29, 2026
41.16
41.23
41.16
41.16
40.41
39,900
May 28, 2026
41.12
41.15
41.04
41.14
40.39
97,800
May 27, 2026
41.07
41.11
41.04
41.06
40.31
53,900
May 26, 2026
40.96
41.06
40.96
41.01
40.27
81,000
May 22, 2026
40.89
40.90
40.80
40.88
40.14
68,000
May 21, 2026
40.68
40.87
40.68
40.84
40.10
122,200
May 20, 2026
40.64
40.84
40.61
40.81
40.07
371,800
May 19, 2026
40.65
40.66
40.55
40.60
39.86
98,200
May 18, 2026
40.81
40.84
40.70
40.76
40.02
58,000
May 15, 2026
40.79
40.83
40.75
40.77
40.03
65,900
May 14, 2026
41.07
41.12
41.03
41.03
40.29
65,200
May 13, 2026
41.04
41.04
40.97
41.04
40.29
51,300
May 12, 2026
41.05
41.05
41.00
41.03
40.29
40,700
May 11, 2026
41.22
41.22
41.15
41.16
40.41
90,700
May 8, 2026
41.22
41.30
41.22
41.25
40.50
52,400
May 7, 2026
41.35
41.37
41.13
41.17
40.42
67,200
May 6, 2026
41.24
41.27
41.21
41.26
40.52
98,500
May 5, 2026
41.02
41.10
41.02
41.07
40.32
60,400
May 4, 2026
41.08
41.09
40.94
41.00
40.26
99,800
May 1, 2026
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
41.10
41.23
41.10
41.14
40.39
75,600
Apr 30, 2026
41.21
41.27
41.20
41.24
40.36
53,600
Apr 29, 2026
41.22
41.23
41.15
41.16
40.28
37,700
Apr 28, 2026
41.33
41.35
41.27
41.35
40.47
511,000
Apr 27, 2026
41.40
41.43
41.32
41.37
40.49
28,400
Apr 24, 2026
41.31
41.45
41.31
41.42
40.53
34,100
Apr 23, 2026
41.47
41.48
41.32
41.38
40.49
44,200
Apr 22, 2026
41.49
41.50
41.42
41.43
40.54
64,200
Apr 21, 2026
41.45
41.51
41.39
41.39
40.50
57,800
Apr 20, 2026
41.50
41.55
41.47
41.51
40.62
51,000
Apr 17, 2026
41.50
41.62
41.50
41.53
40.64
100,100
Apr 16, 2026
41.44
41.47
41.35
41.38
40.50
31,900
Apr 15, 2026
41.50
41.50
41.40
41.45
40.56
44,100
Apr 14, 2026
41.41
41.53
41.39
41.53
40.64
46,100
Apr 13, 2026
41.28
41.41
41.28
41.40
40.51
52,000
Apr 10, 2026
41.32
41.39
41.31
41.33
40.45
45,600
Apr 9, 2026
41.30
41.44
41.26
41.38
40.49
48,600
Apr 8, 2026
41.51
41.51
41.29
41.35
40.47
71,200
Apr 7, 2026
41.15
41.25
41.06
41.25
40.37
74,100
Apr 6, 2026
41.10
41.25
41.10
41.18
40.30
76,300
Apr 2, 2026
41.10
41.28
41.10
41.26
40.38
46,400
Apr 1, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
41.17
41.24
41.14
41.18
40.30
66,000
Mar 31, 2026
41.25
41.37
41.24
41.32
40.30
154,200
Mar 30, 2026
41.17
41.25
41.17
41.20
40.18
52,400
Mar 27, 2026
40.90
41.05
40.90
41.01
39.99
86,000
Mar 26, 2026
41.08
41.18
40.99
41.01
39.99
71,400
Mar 25, 2026
41.25
41.26
41.17
41.22
40.20
39,700
Mar 24, 2026
41.04
41.15
40.99
41.07
40.05
51,200
Mar 23, 2026
41.07
41.26
41.07
41.18
40.16
41,400
Mar 20, 2026
41.17
41.17
41.03
41.04
40.03
69,000
Mar 19, 2026
41.29
41.42
41.28
41.38
40.35
57,500
Mar 18, 2026
41.40
41.49
41.31
41.33
40.31
41,600
Mar 17, 2026
41.49
41.52
41.47
41.50
40.47
62,300
Mar 16, 2026
41.42
41.45
41.36
41.42
40.39
56,300
Mar 13, 2026
41.32
41.39
41.22
41.25
40.23
38,600
Mar 12, 2026
41.37
41.42
41.26
41.31
40.29
56,400
Mar 11, 2026
41.54
41.56
41.46
41.47
40.44
33,700
Mar 10, 2026
41.71
41.78
41.65
41.65
40.62
89,400
Mar 9, 2026
41.60
41.78
41.56
41.76
40.73
64,300
Mar 6, 2026
41.60
41.74
41.57
41.65
40.62
71,800
Mar 5, 2026
41.67
41.72
41.66
41.69
40.66
72,700
Mar 4, 2026
41.83
41.86
41.80
41.81
40.77
67,400
Mar 3, 2026
41.76
41.90
41.71
41.84
40.80
43,400
Mar 2, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
41.94
41.94
41.83
41.84
40.80
43,200
Feb 27, 2026
42.17
42.22
42.15
42.19
41.02
45,200
Feb 26, 2026
42.07
42.11
42.05
42.11
40.94
41,900
Feb 25, 2026
42.04
42.08
42.01
42.03
40.86
46,000
Feb 24, 2026
42.01
42.08
42.01
42.04
40.87
41,600
Feb 23, 2026
42.01
42.09
41.99
42.06
40.89
40,500
Feb 20, 2026
41.97
42.02
41.91
41.98
40.81
66,400
Feb 19, 2026
41.90
41.99
41.90
41.97
40.80
72,800
Feb 18, 2026
41.97
42.00
41.94
41.95
40.78
52,200
Feb 17, 2026
42.00
42.02
41.99
42.01
40.85
49,900
Feb 13, 2026
41.94
42.01
41.94
41.98
40.81
31,600
Feb 12, 2026
41.78
41.88
41.76
41.87
40.71
81,900
Feb 11, 2026
41.65
41.77
41.65
41.70
40.54
59,700
Feb 10, 2026
41.71
41.79
41.71
41.76
40.60
59,900
Feb 9, 2026
41.62
41.66
41.57
41.65
40.50
79,600
Feb 6, 2026
41.68
41.68
41.58
41.63
40.48
86,300
Feb 5, 2026
41.50
41.63
41.50
41.63
40.48
100,500
Feb 4, 2026
41.45
41.48
41.42
41.45
40.30
185,800
Feb 3, 2026
41.47
41.48
41.42
41.47
40.32
44,300
Feb 2, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
41.51
41.53
41.44
41.45
40.30
56,900
Jan 30, 2026
41.63
41.65
41.60
41.62
40.36
492,700
Jan 29, 2026
41.57
41.67
41.57
41.63
40.37
55,400
Jan 28, 2026
41.58
41.64
41.55
41.61
40.35
183,700
Jan 27, 2026
41.69
41.70
41.63
41.63
40.37
41,100
Jan 26, 2026
41.68
41.68
41.64
41.66
40.40
72,300
Jan 23, 2026
41.62
41.62
41.53
41.61
40.35
59,200
Jan 22, 2026
41.50
41.59
41.50
41.57
40.31
113,600
Jan 21, 2026
41.50
41.57
41.45
41.55
40.29
141,100
Jan 20, 2026
41.41
41.51
41.41
41.43
40.17
59,900
Jan 16, 2026
41.61
41.66
41.58
41.58
40.32
106,700
Jan 15, 2026
41.74
41.74
41.67
41.68
40.42
86,300
Jan 14, 2026
41.64
41.73
41.64
41.71
40.44
48,400
Jan 13, 2026
41.63
41.68
41.62
41.65
40.39
88,000
Jan 12, 2026
41.55
41.66
41.55
41.62
40.35
46,000
Jan 9, 2026
41.56
41.66
41.56
41.63
40.37
37,700
Jan 8, 2026
41.50
41.57
41.50
41.54
40.28
49,100
Jan 7, 2026
41.59
41.64
41.55
41.60
40.34
86,000
Jan 6, 2026
41.53
41.58
41.49
41.58
40.32
41,100
Jan 5, 2026
41.56
41.60
41.52
41.59
40.33
192,100
Jan 2, 2026
41.55
41.55
41.47
41.52
40.26
68,500
Dec 31, 2025
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
41.62
41.62
41.52
41.52
40.26
33,100
Dec 30, 2025
41.73
41.83
41.73
41.79
40.35
101,500
Dec 29, 2025
41.76
41.82
41.75
41.81
40.38
39,200
Dec 26, 2025
41.74
41.80
41.71
41.77
40.34
50,700
Dec 24, 2025
41.69
41.75
41.67
41.74
40.31
44,600
Dec 23, 2025
41.57
41.66
41.56
41.66
40.23
88,700
Dec 22, 2025
41.65
41.67
41.62
41.65
40.22
28,000
Dec 19, 2025
41.66
41.72
41.64
41.67
40.24
59,900
Dec 18, 2025
41.69
41.74
41.67
41.72
40.29
48,400
Dec 17, 2025
41.64
41.65
41.59
41.63
40.20
88,600
Dec 16, 2025
41.51
41.65
41.51
41.63
40.20
46,200
Dec 15, 2025
41.57
41.62
41.54
41.56
40.13
44,800
Dec 12, 2025
41.58
41.58
41.51
41.53
40.11
270,600
Dec 11, 2025
41.69
41.74
41.62
41.64
40.21
52,100
Dec 10, 2025
41.54
41.66
41.51
41.63
40.21
31,200
Dec 9, 2025
41.60
41.60
41.51
41.52
40.09
54,300
Dec 8, 2025
41.54
41.56
41.50
41.55
40.12
51,400
Dec 5, 2025
41.64
41.69
41.59
41.62
40.19
54,100
Dec 4, 2025
41.77
41.77
41.66
41.68
40.25
43,600
Dec 3, 2025
41.72
41.78
41.70
41.76
40.32
35,000
Dec 2, 2025
41.60
41.70
41.60
41.68
40.25
34,300
Dec 1, 2025
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
41.73
41.73
41.63
41.66
40.23
42,400
Nov 28, 2025
41.93
41.98
41.90
41.95
40.39
32,500
Nov 26, 2025
41.90
42.02
41.87
42.02
40.45
195,400
Nov 25, 2025
41.92
42.01
41.90
41.96
40.40
60,100
Nov 24, 2025
41.90
41.90
41.80
41.85
40.30
41,900
Nov 21, 2025
41.78
41.79
41.71
41.79
40.23
63,100
Nov 20, 2025
41.69
41.70
41.65
41.69
40.13
46,800
Nov 19, 2025
41.67
41.70
41.60
41.62
40.07
72,900
Nov 18, 2025
41.67
41.71
41.59
41.64
40.09
91,600
Nov 17, 2025
41.59
41.66
41.59
41.63
40.08
83,600
Nov 14, 2025
41.69
41.69
41.59
41.60
40.04
44,100
Nov 13, 2025
41.70
41.73
41.66
41.67
40.12
47,000
Nov 12, 2025
41.78
41.80
41.76
41.77
40.21
32,100
Nov 11, 2025
41.71
41.81
41.71
41.81
40.25
33,700
Nov 10, 2025
41.65
41.72
41.65
41.70
40.15
61,100
Nov 7, 2025
41.68
41.74
41.65
41.70
40.15
39,300
Nov 6, 2025
41.66
41.73
41.65
41.71
40.16
77,200
Nov 5, 2025
41.62
41.63
41.54
41.55
40.01
32,500
Nov 4, 2025
41.67
41.72
41.67
41.67
40.12
28,800
