Goldman Sachs Future Consumer Equity ETF (GBUY) Historical Stock Data
31.71 ↑0.01 (0.03%)
As of March 28, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, GBUY is up 0.11% a day on average. There have been 15 days where Goldman Sachs Future Consumer Equity ETF closed green and 15 days where GBUY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 31.57 | 31.44 | ↓$0.13 (-0.43%) | 30.43 | 31.57 | 9.29K |
2024-03-13 | 31.63 | 31.57 | ↓$0.06 (-0.18%) | 31.57 | 31.70 | 6.56K |
2024-03-12 | 31.50 | 31.57 | ↑$0.07 (0.24%) | 31.48 | 31.59 | 5.36K |
2024-03-11 | 31.12 | 31.12 | ↑$0.00 (0.01%) | 31.12 | 31.23 | 6.04K |
2024-03-08 | 31.36 | 31.15 | ↓$0.21 (-0.67%) | 31.15 | 31.65 | 4.56K |
2024-03-07 | 31.07 | 31.31 | ↑$0.24 (0.77%) | 31.07 | 31.33 | 12.41K |
2024-03-06 | 30.96 | 30.92 | ↓$0.04 (-0.11%) | 30.86 | 30.98 | 15.99K |
2024-03-05 | 30.72 | 30.64 | ↓$0.08 (-0.26%) | 30.51 | 30.73 | 10.81K |
2024-03-04 | 31.05 | 31.03 | ↓$0.02 (-0.06%) | 30.99 | 31.08 | 11.40K |
2024-03-01 | 30.79 | 31.04 | ↑$0.25 (0.82%) | 30.79 | 31.07 | 4.51K |
2024-02-29 | 30.72 | 30.76 | ↑$0.04 (0.13%) | 30.48 | 30.78 | 9.16K |
2024-02-28 | 30.09 | 30.43 | ↑$0.34 (1.13%) | 30.09 | 30.51 | 9.29K |
2024-02-27 | 30.53 | 30.66 | ↑$0.13 (0.43%) | 30.53 | 30.68 | 13.48K |
2024-02-26 | 30.61 | 30.45 | ↓$0.16 (-0.53%) | 30.44 | 30.61 | 7.33K |
2024-02-23 | 30.62 | 30.63 | ↑$0.01 (0.03%) | 30.60 | 30.75 | 4.76K |
2024-02-22 | 30.48 | 30.69 | ↑$0.21 (0.70%) | 30.40 | 30.71 | 7.90K |
2024-02-21 | 29.85 | 29.90 | ↑$0.04 (0.15%) | 29.74 | 29.90 | 7.02K |
2024-02-20 | 29.94 | 29.87 | ↓$0.07 (-0.23%) | 29.74 | 29.97 | 18.61K |
2024-02-16 | 30.31 | 30.14 | ↓$0.17 (-0.58%) | 30.09 | 30.31 | 5.26K |
2024-02-15 | 30.12 | 30.35 | ↑$0.24 (0.78%) | 30.12 | 30.43 | 5.10K |
Create an account or log in to view more rows.
$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
$GBUY BOUGHT TODAY!