Goldman Sachs ETF Trust (GMUB) Historical Stock Data
51.17 ↑0.02 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMUB is down -0.09% a day on average. There have been 8 days where Goldman Sachs ETF Trust closed green and 22 days where GMUB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 51.20 | 51.17 | ↓$0.03 (-0.06%) | 51.11 | 51.20 | 17.54K |
| 2025-12-19 | 51.15 | 51.15 | ↑$0.00 (0.01%) | 51.06 | 51.19 | 45.75K |
| 2025-12-18 | 51.20 | 51.09 | ↓$0.11 (-0.21%) | 51.09 | 51.20 | 19.65K |
| 2025-12-17 | 51.06 | 51.10 | ↑$0.04 (0.08%) | 51.04 | 51.15 | 98.52K |
| 2025-12-16 | 51.03 | 51.14 | ↑$0.11 (0.21%) | 51.03 | 51.16 | 14.21K |
| 2025-12-15 | 51.04 | 51.04 | ↓$0.00 (0.00%) | 51.00 | 51.14 | 10.39K |
| 2025-12-12 | 51.00 | 50.97 | ↓$0.03 (-0.06%) | 50.97 | 51.09 | 17.39K |
| 2025-12-11 | 51.62 | 51.02 | ↓$0.60 (-1.16%) | 51.02 | 51.62 | 51.05K |
| 2025-12-10 | 51.07 | 51.07 | ↑$0.00 (0.00%) | 50.96 | 51.09 | 10.21K |
| 2025-12-09 | 51.07 | 51.02 | ↓$0.05 (-0.10%) | 50.96 | 51.11 | 5.31K |
| 2025-12-08 | 51.08 | 51.03 | ↓$0.05 (-0.11%) | 50.94 | 51.08 | 12.69K |
| 2025-12-05 | 51.05 | 51.05 | ↓$0.00 (-0.01%) | 50.96 | 51.07 | 8.28K |
| 2025-12-04 | 51.05 | 51.02 | ↓$0.03 (-0.06%) | 50.96 | 51.08 | 5.11K |
| 2025-12-03 | 51.05 | 51.04 | ↓$0.01 (-0.02%) | 50.98 | 51.09 | 6.49K |
| 2025-12-02 | 51.04 | 50.94 | ↓$0.10 (-0.20%) | 50.94 | 51.06 | 22.78K |
| 2025-12-01 | 51.08 | 50.98 | ↓$0.10 (-0.20%) | 50.98 | 51.10 | 12.90K |
| 2025-11-28 | 51.29 | 51.20 | ↓$0.09 (-0.18%) | 51.18 | 51.29 | 13.13K |
| 2025-11-26 | 51.24 | 51.25 | ↑$0.01 (0.02%) | 51.16 | 51.27 | 10.18K |
| 2025-11-25 | 51.33 | 51.15 | ↓$0.18 (-0.35%) | 51.15 | 51.33 | 27.69K |
| 2025-11-24 | 51.21 | 51.31 | ↑$0.10 (0.20%) | 51.11 | 51.42 | 19.87K |
| 2025-11-21 | 51.22 | 51.11 | ↓$0.11 (-0.21%) | 51.11 | 51.25 | 22.54K |
| 2025-11-20 | 51.11 | 51.08 | ↓$0.03 (-0.06%) | 51.08 | 51.15 | 16.87K |
| 2025-11-19 | 51.10 | 51.06 | ↓$0.04 (-0.08%) | 51.06 | 51.20 | 30.48K |
| 2025-11-18 | 51.12 | 51.09 | ↓$0.03 (-0.06%) | 51.09 | 51.79 | 6.13K |
| 2025-11-17 | 51.08 | 51.06 | ↓$0.02 (-0.04%) | 51.06 | 51.18 | 10.12K |
| 2025-11-14 | 51.19 | 51.08 | ↓$0.11 (-0.22%) | 51.03 | 51.19 | 5.59K |
| 2025-11-13 | 51.08 | 51.07 | ↓$0.01 (-0.02%) | 51.06 | 51.17 | 11.94K |
| 2025-11-12 | 51.18 | 51.15 | ↓$0.02 (-0.05%) | 51.12 | 51.23 | 8.83K |
| 2025-11-11 | 51.08 | 51.19 | ↑$0.11 (0.21%) | 51.08 | 51.24 | 3.84K |
| 2025-11-10 | 51.14 | 51.15 | ↑$0.01 (0.02%) | 51.04 | 51.15 | 77.96K |
Create an account or log in to view more rows.
$GMUB added!
$GMUB volume is almost nonexistent
$GMUB 50% chance this will go up or down. I am a professional guys.
$GMUB Free money indeed??
$GMUB pressure
$GMUB Pamp it higher...
$GMUB Many many bears
$GMUB Going up
$GMUB Let it go...
$GMUB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.