Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN) Historical Stock Data
33.93 ↑0.33 (0.99%)
As of February 5, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, GCLN is up 0.06% a day on average. There have been 24 days where Goldman Sachs Bloomberg Clean Energy Equity ETF closed green and 6 days where GCLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.93 | 33.93 | ↑$0.00 (0.00%) | 33.93 | 33.93 | 9 |
| 2024-05-02 | 33.30 | 33.59 | ↑$0.29 (0.88%) | 33.30 | 33.59 | 220 |
| 2024-05-01 | 32.85 | 33.10 | ↑$0.25 (0.76%) | 32.85 | 33.10 | 296 |
| 2024-04-30 | 33.00 | 33.00 | ↑$0.00 (0.00%) | 33.00 | 33.00 | 1 |
| 2024-04-29 | 33.16 | 33.41 | ↑$0.25 (0.75%) | 33.16 | 33.41 | 508 |
| 2024-04-26 | 32.73 | 32.72 | ↓$0.01 (-0.02%) | 32.46 | 32.84 | 1.40K |
| 2024-04-25 | 32.63 | 32.63 | ↑$0.00 (0.00%) | 32.63 | 32.63 | 1 |
| 2024-04-24 | 32.57 | 32.57 | ↑$0.00 (0.00%) | 32.57 | 32.57 | 35 |
| 2024-04-22 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.21 | 32.21 | 39 |
| 2024-04-19 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 8 |
| 2024-04-18 | 31.97 | 31.91 | ↓$0.06 (-0.18%) | 31.81 | 31.97 | 276 |
| 2024-04-17 | 31.85 | 31.85 | ↑$0.00 (0.00%) | 31.85 | 31.85 | 32 |
| 2024-04-16 | 31.56 | 31.56 | ↑$0.00 (0.00%) | 31.56 | 31.56 | 151 |
| 2024-04-15 | 32.50 | 31.95 | ↓$0.55 (-1.68%) | 31.95 | 32.50 | 877 |
| 2024-04-12 | 32.22 | 32.22 | ↑$0.00 (0.00%) | 32.22 | 32.22 | 43 |
| 2024-04-10 | 32.36 | 32.48 | ↑$0.12 (0.38%) | 32.36 | 32.57 | 723 |
| 2024-04-09 | 33.20 | 33.16 | ↓$0.03 (-0.10%) | 33.16 | 33.20 | 300 |
| 2024-04-08 | 32.63 | 32.89 | ↑$0.26 (0.80%) | 32.63 | 32.89 | 770 |
| 2024-04-05 | 32.72 | 32.68 | ↓$0.04 (-0.11%) | 32.68 | 32.72 | 730 |
| 2024-04-04 | 32.77 | 32.81 | ↑$0.04 (0.12%) | 32.75 | 32.81 | 10.68K |
| 2024-04-03 | 32.80 | 32.80 | ↑$0.00 (0.00%) | 32.80 | 32.80 | 6 |
| 2024-04-02 | 32.76 | 32.76 | ↑$0.00 (0.00%) | 32.76 | 32.76 | 1 |
| 2024-04-01 | 33.02 | 33.02 | ↑$0.00 (0.00%) | 33.02 | 33.02 | 141 |
| 2024-03-28 | 33.08 | 33.13 | ↑$0.05 (0.15%) | 33.08 | 33.13 | 182 |
| 2024-03-21 | 32.74 | 32.74 | ↑$0.00 (0.00%) | 32.74 | 32.74 | 8 |
| 2024-03-19 | 32.55 | 32.55 | ↑$0.00 (0.00%) | 32.55 | 32.55 | 98 |
| 2024-03-18 | 32.43 | 32.48 | ↑$0.04 (0.13%) | 32.43 | 32.48 | 139 |
| 2024-03-15 | 32.19 | 32.20 | ↑$0.01 (0.04%) | 32.19 | 32.20 | 28.29K |
| 2024-03-14 | 32.28 | 32.28 | ↑$0.00 (0.00%) | 32.28 | 32.28 | 17 |
| 2024-03-13 | 32.64 | 32.57 | ↓$0.07 (-0.21%) | 32.53 | 32.65 | 3.04K |
Create an account or log in to view more rows.
$GCLN we going up from here
$GCLN this is my only green stonk!
I really like this stonk.
$GCLN HODL!!!
$GCLN Was last two days consolidation??
$GCLN holding and buying these dips is so easy.
$GCLN what a horse shit show!
$GCLN my hands are made out of diamonds
$GCLN Green today if ya buy
$GCLN buy SHARES
$GCLN Another boring day I believe