Goldman Sachs Defensive Equity ETF (GDEF) Historical Stock Data
46.46 ↓0.30 (-0.63%)
As of April 19, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, GDEF is up 0.02% a day on average. There have been 30 days where Goldman Sachs Defensive Equity ETF closed green and 0 days where GDEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-16 | 46.49 | 46.53 | ↑$0.04 (0.09%) | 46.49 | 46.53 | 100 |
| 2024-04-15 | 46.48 | 46.55 | ↑$0.07 (0.16%) | 46.48 | 46.55 | 300 |
| 2024-04-12 | 46.76 | 46.81 | ↑$0.05 (0.10%) | 46.74 | 46.81 | 402 |
| 2024-04-11 | 47.15 | 47.15 | ↑$0.00 (0.00%) | 47.15 | 47.15 | 3.54K |
| 2024-04-10 | 47.13 | 47.13 | ↑$0.00 (0.00%) | 47.13 | 47.13 | 5 |
| 2024-04-09 | 47.43 | 47.43 | ↑$0.00 (0.00%) | 47.43 | 47.43 | 15 |
| 2024-04-08 | 47.38 | 47.38 | ↑$0.00 (0.00%) | 47.38 | 47.38 | 9 |
| 2024-04-04 | 47.08 | 47.08 | ↑$0.00 (0.00%) | 47.08 | 47.08 | 2 |
| 2024-04-03 | 47.38 | 47.38 | ↑$0.00 (0.00%) | 47.38 | 47.38 | 139 |
| 2024-04-02 | 47.32 | 47.38 | ↑$0.06 (0.13%) | 47.32 | 47.38 | 103 |
| 2024-04-01 | 47.58 | 47.58 | ↑$0.00 (0.00%) | 47.58 | 47.58 | 2 |
| 2024-03-28 | 47.75 | 47.75 | ↑$0.00 (0.00%) | 47.75 | 47.75 | 36 |
| 2024-03-27 | 47.65 | 47.65 | ↑$0.00 (0.00%) | 47.65 | 47.65 | 57 |
| 2024-03-26 | 47.38 | 47.38 | ↑$0.00 (0.00%) | 47.38 | 47.38 | 11 |
| 2024-03-25 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.41 | 47.41 | 9 |
| 2024-03-22 | 47.50 | 47.50 | ↑$0.00 (0.00%) | 47.50 | 47.50 | 2 |
| 2024-03-21 | 47.54 | 47.54 | ↑$0.00 (0.00%) | 47.54 | 47.54 | 280 |
| 2024-03-20 | 47.49 | 47.51 | ↑$0.03 (0.05%) | 47.49 | 47.51 | 112 |
| 2024-03-18 | 47.01 | 47.01 | ↑$0.00 (0.00%) | 47.01 | 47.01 | 2 |
| 2024-03-15 | 46.83 | 46.83 | ↑$0.00 (0.00%) | 46.83 | 46.83 | 35 |
| 2024-03-13 | 47.10 | 47.10 | ↑$0.00 (0.00%) | 47.10 | 47.10 | 34 |
| 2024-03-12 | 47.06 | 47.12 | ↑$0.06 (0.13%) | 47.06 | 47.12 | 118 |
| 2024-03-07 | 46.87 | 46.87 | ↑$0.00 (0.00%) | 46.87 | 46.87 | 20 |
| 2024-03-05 | 46.45 | 46.45 | ↑$0.00 (0.00%) | 46.45 | 46.45 | 99 |
| 2024-03-04 | 46.75 | 46.79 | ↑$0.04 (0.09%) | 46.75 | 46.79 | 227 |
| 2024-03-01 | 46.75 | 46.75 | ↑$0.00 (0.00%) | 46.75 | 46.75 | 30 |
Create an account or log in to view more rows.
$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
$GDEF when this finally break out we could see huge upside
$GDEF Hedgies
we aren't going anywhere!