Goldman Sachs Defensive Equity ETF (GDEF) Historical Stock Data
42.38 ↓0.33 (-0.78%)
As of March 27, 2023, 3:19pm EST.
Historical Data
In the past 30 trading days, GDEF is down -0.07% a day on average. There have been 21 days where Goldman Sachs Defensive Equity ETF closed green and 9 days where GDEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 42.71 | 42.71 | ↑$0.00 (0.00%) | 42.71 | 42.71 | 1 |
| 2023-03-27 | 42.49 | 42.28 | ↓$0.21 (-0.49%) | 42.28 | 42.49 | 200 |
| 2023-03-24 | 42.28 | 42.28 | ↑$0.00 (0.00%) | 42.28 | 42.28 | 50 |
| 2023-03-22 | 42.54 | 42.10 | ↓$0.44 (-1.04%) | 42.10 | 42.54 | 4.13K |
| 2023-03-21 | 42.42 | 42.44 | ↑$0.02 (0.04%) | 42.36 | 42.47 | 775 |
| 2023-03-20 | 42.30 | 42.25 | ↓$0.05 (-0.11%) | 42.25 | 42.30 | 210 |
| 2023-03-17 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.89 | 41.89 | 4 |
| 2023-03-15 | 41.45 | 41.85 | ↑$0.40 (0.97%) | 41.45 | 41.85 | 114 |
| 2023-03-14 | 41.99 | 41.99 | ↑$0.00 (0.00%) | 41.99 | 41.99 | 10 |
| 2023-03-13 | 41.77 | 41.77 | ↑$0.00 (0.00%) | 41.77 | 41.77 | 31 |
| 2023-03-10 | 41.67 | 41.67 | ↑$0.00 (0.00%) | 41.67 | 41.67 | 0 |
| 2023-03-09 | 41.98 | 41.98 | ↑$0.00 (0.00%) | 41.98 | 41.98 | 7 |
| 2023-03-08 | 42.44 | 42.25 | ↓$0.19 (-0.44%) | 42.25 | 42.44 | 441 |
| 2023-03-07 | 42.21 | 42.21 | ↑$0.00 (0.00%) | 42.21 | 42.21 | 45 |
| 2023-03-06 | 42.46 | 42.46 | ↑$0.00 (0.00%) | 42.46 | 42.46 | 5 |
| 2023-03-03 | 42.36 | 42.36 | ↑$0.00 (0.00%) | 42.36 | 42.36 | 9 |
| 2023-03-02 | 42.16 | 42.16 | ↑$0.00 (0.00%) | 42.16 | 42.16 | 55 |
| 2023-03-01 | 42.04 | 42.04 | ↑$0.00 (0.00%) | 42.04 | 42.04 | 43 |
| 2023-02-28 | 42.15 | 42.05 | ↓$0.10 (-0.23%) | 42.05 | 42.15 | 506 |
| 2023-02-27 | 42.24 | 42.13 | ↓$0.11 (-0.27%) | 42.13 | 42.24 | 150 |
| 2023-02-24 | 42.18 | 42.11 | ↓$0.06 (-0.15%) | 42.11 | 42.18 | 360 |
| 2023-02-23 | 42.46 | 42.46 | ↑$0.00 (0.00%) | 42.46 | 42.46 | 55 |
| 2023-02-22 | 42.49 | 42.53 | ↑$0.04 (0.09%) | 42.49 | 42.55 | 1.11K |
| 2023-02-21 | 42.74 | 42.57 | ↓$0.17 (-0.39%) | 42.57 | 42.74 | 616 |
| 2023-02-17 | 43.09 | 43.09 | ↑$0.00 (0.00%) | 43.09 | 43.09 | 41 |
| 2023-02-16 | 43.04 | 43.04 | ↑$0.00 (0.00%) | 43.04 | 43.04 | 0 |
| 2023-02-15 | 43.22 | 43.22 | ↑$0.00 (0.00%) | 43.22 | 43.22 | 5 |
| 2023-02-14 | 43.21 | 43.17 | ↓$0.04 (-0.10%) | 43.17 | 43.21 | 250 |
| 2023-02-13 | 43.17 | 43.17 | ↑$0.00 (0.00%) | 43.17 | 43.17 | 100 |
| 2023-02-10 | 42.93 | 42.93 | ↑$0.00 (0.00%) | 42.93 | 42.93 | 20 |
Create an account or log in to view more rows.
No comments yet. Be the first.