Goldman Sachs ETF Trust (GDOC) Historical Stock Data
32.93 ↓0.46 (-1.38%)
As of April 17, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, GDOC is down -0.08% a day on average. There have been 21 days where Goldman Sachs ETF Trust closed green and 9 days where GDOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.39 | 33.39 | ↑$0.00 (0.00%) | 33.39 | 33.39 | 4 |
| 2024-04-23 | 33.41 | 33.41 | ↑$0.00 (0.00%) | 33.41 | 33.41 | 92 |
| 2024-04-22 | 32.54 | 32.74 | ↑$0.20 (0.61%) | 32.53 | 32.96 | 601 |
| 2024-04-19 | 32.57 | 32.45 | ↓$0.12 (-0.38%) | 32.45 | 32.57 | 401 |
| 2024-04-18 | 32.62 | 32.62 | ↑$0.00 (0.00%) | 32.62 | 32.62 | 25 |
| 2024-04-17 | 32.85 | 32.86 | ↑$0.01 (0.02%) | 32.74 | 32.86 | 10.83K |
| 2024-04-16 | 33.13 | 33.04 | ↓$0.09 (-0.26%) | 33.04 | 33.13 | 384 |
| 2024-04-15 | 33.65 | 33.11 | ↓$0.54 (-1.60%) | 33.11 | 33.65 | 620 |
| 2024-04-12 | 33.56 | 33.43 | ↓$0.13 (-0.39%) | 33.43 | 33.56 | 160 |
| 2024-04-11 | 33.76 | 34.00 | ↑$0.24 (0.71%) | 33.76 | 34.00 | 679 |
| 2024-04-10 | 33.95 | 33.95 | ↑$0.00 (0.00%) | 33.95 | 33.95 | 7 |
| 2024-04-09 | 34.14 | 34.26 | ↑$0.13 (0.38%) | 34.14 | 34.26 | 563 |
| 2024-04-08 | 34.16 | 34.16 | ↑$0.00 (0.00%) | 34.16 | 34.16 | 20 |
| 2024-04-05 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 34.11 | 34.11 | 9 |
| 2024-04-04 | 34.40 | 33.85 | ↓$0.55 (-1.59%) | 33.85 | 34.40 | 159 |
| 2024-04-03 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 34.15 | 34.24 | 874 |
| 2024-04-02 | 34.15 | 34.04 | ↓$0.11 (-0.33%) | 34.04 | 34.15 | 188 |
| 2024-04-01 | 34.73 | 34.46 | ↓$0.27 (-0.79%) | 34.46 | 34.73 | 1.26K |
| 2024-03-28 | 34.84 | 34.84 | ↑$0.00 (0.00%) | 34.84 | 34.84 | 73 |
| 2024-03-27 | 34.61 | 34.84 | ↑$0.23 (0.68%) | 34.61 | 34.84 | 158 |
| 2024-03-26 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.49 | 34.49 | 42 |
| 2024-03-25 | 34.30 | 34.33 | ↑$0.03 (0.07%) | 34.30 | 34.33 | 480 |
| 2024-03-22 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 19 |
| 2024-03-21 | 34.44 | 34.44 | ↑$0.00 (0.00%) | 34.44 | 34.44 | 5 |
| 2024-03-20 | 34.28 | 34.30 | ↑$0.02 (0.06%) | 34.28 | 34.30 | 116 |
| 2024-03-19 | 34.02 | 34.29 | ↑$0.27 (0.79%) | 34.02 | 34.29 | 446 |
| 2024-03-18 | 34.13 | 34.13 | ↑$0.00 (0.00%) | 34.13 | 34.13 | 93 |
| 2024-03-15 | 34.09 | 34.01 | ↓$0.08 (-0.23%) | 34.01 | 34.09 | 148 |
| 2024-03-14 | 34.08 | 34.13 | ↑$0.05 (0.14%) | 34.08 | 34.13 | 136 |
| 2024-03-13 | 34.51 | 34.41 | ↓$0.10 (-0.29%) | 34.41 | 34.51 | 238 |
Create an account or log in to view more rows.
$GDOC green is good
$GDOC buy the dip.
$GDOC might see a whole 1% green
$GDOC Buy the dip
$GDOC nearing a decent swing entry point
$GDOC LETS GOOOOOOOO!!!!!!!
$GDOC To the moon!!
$GDOC going down
$GDOC looking ready to breakout soon.
$GDOC good times