Goldman Sachs Defensive Equity ETF (GDEF) Historical Stock Data
48.49 ↑0.00 (0.00%)
As of June 27, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, GDEF is up 0.03% a day on average. There have been 29 days where Goldman Sachs Defensive Equity ETF closed green and 1 days where GDEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 48.49 | 48.49 | ↑$0.00 (0.00%) | 48.49 | 48.49 | 2 |
| 2024-07-02 | 48.49 | 48.49 | ↑$0.00 (0.00%) | 48.49 | 48.49 | 21 |
| 2024-06-28 | 48.48 | 48.48 | ↑$0.00 (0.00%) | 48.48 | 48.48 | 100 |
| 2024-06-27 | 48.63 | 48.64 | ↑$0.02 (0.03%) | 48.63 | 48.64 | 400 |
| 2024-06-24 | 48.70 | 48.70 | ↑$0.00 (0.00%) | 48.70 | 48.70 | 518 |
| 2024-06-21 | 48.77 | 48.77 | ↓$0.00 (-0.01%) | 48.77 | 48.80 | 449 |
| 2024-06-20 | 48.68 | 48.73 | ↑$0.05 (0.10%) | 48.68 | 48.73 | 310 |
| 2024-06-18 | 48.71 | 48.71 | ↑$0.00 (0.00%) | 48.71 | 48.71 | 44 |
| 2024-06-13 | 48.50 | 48.55 | ↑$0.05 (0.11%) | 48.49 | 48.55 | 401 |
| 2024-06-05 | 48.35 | 48.35 | ↑$0.00 (0.00%) | 48.35 | 48.35 | 20 |
| 2024-06-04 | 47.96 | 48.09 | ↑$0.13 (0.26%) | 47.96 | 48.09 | 400 |
| 2024-05-31 | 48.01 | 48.01 | ↑$0.00 (0.00%) | 48.01 | 48.01 | 9 |
| 2024-05-30 | 47.60 | 47.69 | ↑$0.09 (0.19%) | 47.59 | 47.69 | 315 |
| 2024-05-29 | 47.90 | 47.90 | ↑$0.00 (0.00%) | 47.90 | 47.90 | 5 |
| 2024-05-28 | 48.11 | 48.11 | ↑$0.00 (0.00%) | 48.11 | 48.11 | 102 |
| 2024-05-24 | 48.24 | 48.24 | ↑$0.00 (0.00%) | 48.24 | 48.24 | 1 |
| 2024-05-22 | 48.19 | 48.19 | ↑$0.00 (0.00%) | 48.19 | 48.19 | 8 |
| 2024-05-20 | 48.21 | 48.21 | ↑$0.00 (0.00%) | 48.21 | 48.21 | 10 |
| 2024-05-15 | 48.03 | 48.03 | ↑$0.00 (0.00%) | 48.03 | 48.03 | 13 |
| 2024-05-09 | 47.51 | 47.51 | ↑$0.00 (0.00%) | 47.51 | 47.51 | 1 |
| 2024-05-07 | 47.29 | 47.29 | ↑$0.00 (0.00%) | 47.29 | 47.29 | 2 |
| 2024-05-03 | 46.90 | 46.90 | ↑$0.00 (0.00%) | 46.90 | 46.90 | 1 |
| 2024-04-30 | 46.39 | 46.39 | ↑$0.00 (0.00%) | 46.39 | 46.39 | 8 |
| 2024-04-29 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.73 | 46.73 | 1 |
| 2024-04-26 | 46.80 | 46.80 | ↑$0.00 (0.00%) | 46.80 | 46.80 | 9 |
| 2024-04-25 | 46.80 | 46.86 | ↑$0.06 (0.13%) | 46.80 | 46.86 | 200 |
| 2024-04-22 | 46.76 | 46.76 | ↑$0.00 (0.00%) | 46.76 | 46.76 | 50 |
| 2024-04-19 | 46.60 | 46.60 | ↑$0.00 (0.00%) | 46.60 | 46.60 | 10 |
| 2024-04-18 | 46.48 | 46.48 | ↑$0.00 (0.00%) | 46.48 | 46.48 | 53 |
| 2024-04-17 | 46.53 | 46.53 | ↑$0.00 (0.00%) | 46.53 | 46.53 | 20 |
Create an account or log in to view more rows.
$GDEF we like the stock
$GDEF Bears go home!
$GDEF I bought the dip
$GDEF always with good potential for a long term Hodl
$GDEF what happened?
$GDEF not worrying
$GDEF BULLS ALPHA
BEARS BETA
$GDEF hang tight
ignore fud and buy dips if you can
everyone be okay????
$GDEF Holding.
$GDEF Like if you’re a bull