Goldman Sachs ETF Trust (GDOC) Historical Stock Data
33.56 ↑0.28 (0.85%)
As of April 29, 2024, 2:06pm EST.
Historical Data
In the past 30 trading days, GDOC is down -0.01% a day on average. There have been 21 days where Goldman Sachs ETF Trust closed green and 9 days where GDOC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 33.60 | 33.56 | ↓$0.04 (-0.13%) | 33.56 | 33.60 | 257 |
2024-05-02 | 33.27 | 33.27 | ↑$0.00 (0.00%) | 33.27 | 33.27 | 130 |
2024-05-01 | 33.13 | 33.44 | ↑$0.31 (0.94%) | 33.13 | 33.44 | 652 |
2024-04-30 | 33.33 | 33.25 | ↓$0.08 (-0.25%) | 33.24 | 33.33 | 267 |
2024-04-29 | 33.11 | 33.31 | ↑$0.20 (0.60%) | 33.11 | 33.32 | 8.03K |
2024-04-26 | 32.94 | 33.07 | ↑$0.13 (0.40%) | 32.94 | 33.07 | 337 |
2024-04-25 | 32.72 | 33.02 | ↑$0.30 (0.91%) | 32.72 | 33.02 | 0.90K |
2024-04-24 | 33.39 | 33.39 | ↑$0.00 (0.00%) | 33.39 | 33.39 | 4 |
2024-04-23 | 33.41 | 33.41 | ↑$0.00 (0.00%) | 33.41 | 33.41 | 92 |
2024-04-22 | 32.54 | 32.74 | ↑$0.20 (0.61%) | 32.53 | 32.96 | 601 |
2024-04-19 | 32.57 | 32.45 | ↓$0.12 (-0.38%) | 32.45 | 32.57 | 401 |
2024-04-18 | 32.62 | 32.62 | ↑$0.00 (0.00%) | 32.62 | 32.62 | 25 |
2024-04-17 | 32.85 | 32.86 | ↑$0.01 (0.02%) | 32.74 | 32.86 | 10.83K |
2024-04-16 | 33.13 | 33.04 | ↓$0.09 (-0.26%) | 33.04 | 33.13 | 384 |
2024-04-15 | 33.65 | 33.11 | ↓$0.54 (-1.60%) | 33.11 | 33.65 | 620 |
2024-04-12 | 33.56 | 33.43 | ↓$0.13 (-0.39%) | 33.43 | 33.56 | 160 |
2024-04-11 | 33.76 | 34.00 | ↑$0.24 (0.71%) | 33.76 | 34.00 | 679 |
2024-04-10 | 33.95 | 33.95 | ↑$0.00 (0.00%) | 33.95 | 33.95 | 7 |
2024-04-09 | 34.14 | 34.26 | ↑$0.13 (0.38%) | 34.14 | 34.26 | 563 |
2024-04-08 | 34.16 | 34.16 | ↑$0.00 (0.00%) | 34.16 | 34.16 | 20 |
2024-04-05 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 34.11 | 34.11 | 9 |
2024-04-04 | 34.40 | 33.85 | ↓$0.55 (-1.59%) | 33.85 | 34.40 | 159 |
2024-04-03 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 34.15 | 34.24 | 874 |
2024-04-02 | 34.15 | 34.04 | ↓$0.11 (-0.33%) | 34.04 | 34.15 | 188 |
2024-04-01 | 34.73 | 34.46 | ↓$0.27 (-0.79%) | 34.46 | 34.73 | 1.26K |
2024-03-28 | 34.84 | 34.84 | ↑$0.00 (0.00%) | 34.84 | 34.84 | 73 |
2024-03-27 | 34.61 | 34.84 | ↑$0.23 (0.68%) | 34.61 | 34.84 | 158 |
2024-03-26 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.49 | 34.49 | 42 |
2024-03-25 | 34.30 | 34.33 | ↑$0.03 (0.07%) | 34.30 | 34.33 | 480 |
2024-03-22 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 19 |
Create an account or log in to view more rows.
$GDOC I blocked some bears and I liked it!
$GDOC green is good
$GDOC buy the dip.
$GDOC might see a whole 1% green
$GDOC Buy the dip
$GDOC nearing a decent swing entry point
$GDOC LETS GOOOOOOOO!!!!!!!
$GDOC To the moon!!
$GDOC going down
$GDOC looking ready to breakout soon.