Goldman Sachs Future Consumer Equity ETF (GBUY) Historical Stock Data
31.14 ↑0.61 (1.99%)
As of April 26, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, GBUY is up 0.05% a day on average. There have been 16 days where Goldman Sachs Future Consumer Equity ETF closed green and 14 days where GBUY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.00 | 31.14 | ↑$0.14 (0.45%) | 31.00 | 31.19 | 4.59K |
| 2024-04-25 | 30.06 | 30.53 | ↑$0.47 (1.57%) | 30.05 | 30.54 | 3.40K |
| 2024-04-24 | 30.82 | 30.86 | ↑$0.04 (0.15%) | 30.78 | 30.86 | 3.36K |
| 2024-04-23 | 30.80 | 30.90 | ↑$0.10 (0.31%) | 30.80 | 30.96 | 2.45K |
| 2024-04-22 | 30.38 | 30.38 | ↓$0.00 (-0.01%) | 30.38 | 30.38 | 2.45K |
| 2024-04-19 | 30.38 | 29.96 | ↓$0.42 (-1.38%) | 29.92 | 30.38 | 4.84K |
| 2024-04-18 | 30.60 | 30.46 | ↓$0.14 (-0.47%) | 30.40 | 30.74 | 3.56K |
| 2024-04-17 | 30.45 | 30.49 | ↑$0.04 (0.14%) | 30.45 | 30.56 | 3.38K |
| 2024-04-16 | 30.55 | 30.57 | ↑$0.02 (0.06%) | 30.55 | 30.62 | 2.03K |
| 2024-04-15 | 31.05 | 30.67 | ↓$0.38 (-1.23%) | 30.65 | 31.05 | 4.67K |
| 2024-04-12 | 31.28 | 31.03 | ↓$0.25 (-0.81%) | 31.00 | 31.36 | 2.94K |
| 2024-04-11 | 31.32 | 31.63 | ↑$0.31 (0.99%) | 31.32 | 31.66 | 5.91K |
| 2024-04-10 | 31.31 | 31.31 | ↑$0.00 (0.00%) | 31.16 | 31.34 | 7.04K |
| 2024-04-09 | 31.46 | 31.52 | ↑$0.06 (0.20%) | 31.39 | 31.52 | 1.03M |
| 2024-04-08 | 31.55 | 31.45 | ↓$0.10 (-0.30%) | 31.45 | 31.55 | 10.24K |
| 2024-04-05 | 31.16 | 31.48 | ↑$0.32 (1.04%) | 31.16 | 31.55 | 3.76K |
| 2024-04-04 | 31.75 | 31.14 | ↓$0.61 (-1.91%) | 31.14 | 31.78 | 4.28K |
| 2024-04-03 | 31.11 | 31.46 | ↑$0.35 (1.13%) | 31.11 | 31.65 | 9.82K |
| 2024-04-02 | 31.45 | 31.63 | ↑$0.18 (0.58%) | 31.45 | 31.64 | 5.91K |
| 2024-04-01 | 31.73 | 31.68 | ↓$0.05 (-0.17%) | 31.62 | 31.79 | 12.22K |
| 2024-03-28 | 31.73 | 31.70 | ↓$0.03 (-0.10%) | 31.67 | 31.75 | 5.15K |
| 2024-03-27 | 31.52 | 31.72 | ↑$0.20 (0.63%) | 31.52 | 31.72 | 6.03K |
| 2024-03-26 | 31.63 | 31.52 | ↓$0.11 (-0.35%) | 31.52 | 31.71 | 5.21K |
| 2024-03-25 | 31.65 | 31.56 | ↓$0.09 (-0.28%) | 31.56 | 31.65 | 4.75K |
| 2024-03-22 | 31.47 | 31.57 | ↑$0.10 (0.30%) | 31.43 | 31.59 | 5.14K |
| 2024-03-21 | 31.77 | 31.64 | ↓$0.13 (-0.41%) | 31.64 | 31.87 | 5.09K |
| 2024-03-20 | 31.29 | 31.68 | ↑$0.39 (1.24%) | 31.29 | 31.69 | 3.56K |
| 2024-03-19 | 31.11 | 31.35 | ↑$0.24 (0.76%) | 31.11 | 31.35 | 8.47K |
| 2024-03-18 | 31.43 | 31.32 | ↓$0.11 (-0.36%) | 31.32 | 31.45 | 6.67K |
| 2024-03-15 | 31.20 | 31.14 | ↓$0.06 (-0.18%) | 31.12 | 31.28 | 5.47K |
Create an account or log in to view more rows.
$GBUY hot damn <3
$GBUY lets go!!
$GBUY recovery hasn’t even started yet.. imo
$GBUY gets me every time lol
$GBUY wow! I sold too early
$GBUY take what we can get
$GBUY it's going down??
$GBUY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GBUY buy and HODL
$GBUY 5 minute looks sexy