Goldman Sachs MarketBeta US Equity ETF (GSUS) Historical Stock Data
55.21 ↑0.15 (0.27%)
As of January 24, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, GSUS is up 0.20% a day on average. There have been 19 days where Goldman Sachs MarketBeta US Equity ETF closed green and 11 days where GSUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 54.80 | 55.21 | ↑$0.41 (0.75%) | 54.80 | 55.51 | 25.12K |
| 2023-01-26 | 54.71 | 55.06 | ↑$0.35 (0.64%) | 54.49 | 55.09 | 27.91K |
| 2023-01-25 | 53.71 | 54.42 | ↑$0.71 (1.32%) | 53.54 | 54.43 | 36.42K |
| 2023-01-24 | 54.12 | 54.48 | ↑$0.36 (0.67%) | 54.12 | 54.53 | 23.01K |
| 2023-01-23 | 54.08 | 54.51 | ↑$0.43 (0.79%) | 54.08 | 54.74 | 28.87K |
| 2023-01-20 | 52.80 | 53.82 | ↑$1.02 (1.93%) | 52.80 | 53.85 | 21.78K |
| 2023-01-19 | 52.93 | 52.79 | ↓$0.13 (-0.26%) | 52.66 | 53.13 | 46.82K |
| 2023-01-18 | 54.14 | 53.22 | ↓$0.92 (-1.70%) | 53.22 | 54.32 | 37.16K |
| 2023-01-17 | 54.04 | 54.04 | ↑$0.00 (0.00%) | 54.04 | 54.31 | 26.36K |
| 2023-01-13 | 53.46 | 54.13 | ↑$0.67 (1.25%) | 53.46 | 54.18 | 18.22K |
| 2023-01-12 | 53.79 | 53.91 | ↑$0.12 (0.22%) | 53.70 | 54.08 | 36.88K |
| 2023-01-11 | 53.18 | 53.70 | ↑$0.52 (0.98%) | 53.15 | 53.70 | 11.07K |
| 2023-01-10 | 52.59 | 53.00 | ↑$0.41 (0.78%) | 52.48 | 53.00 | 20.96K |
| 2023-01-09 | 53.18 | 52.66 | ↓$0.52 (-0.98%) | 52.66 | 53.43 | 22.09K |
| 2023-01-06 | 51.87 | 52.66 | ↑$0.79 (1.52%) | 51.67 | 52.77 | 32.69K |
| 2023-01-05 | 51.47 | 51.51 | ↑$0.04 (0.08%) | 51.46 | 51.79 | 27.62K |
| 2023-01-04 | 51.74 | 52.12 | ↑$0.38 (0.74%) | 51.70 | 52.31 | 21.83K |
| 2023-01-03 | 52.22 | 51.72 | ↓$0.50 (-0.96%) | 51.37 | 52.24 | 25.53K |
| 2022-12-30 | 51.69 | 51.91 | ↑$0.22 (0.43%) | 51.41 | 51.93 | 28.12K |
| 2022-12-29 | 51.76 | 52.04 | ↑$0.28 (0.54%) | 51.73 | 52.15 | 40.70K |
| 2022-12-28 | 51.63 | 51.14 | ↓$0.49 (-0.95%) | 51.09 | 51.95 | 20.99K |
| 2022-12-27 | 51.85 | 51.75 | ↓$0.10 (-0.19%) | 51.53 | 51.97 | 35.08K |
| 2022-12-23 | 51.65 | 52.18 | ↑$0.53 (1.03%) | 51.64 | 52.18 | 54.31K |
| 2022-12-22 | 52.01 | 51.94 | ↓$0.07 (-0.14%) | 51.13 | 52.01 | 104.45K |
| 2022-12-21 | 52.29 | 52.67 | ↑$0.38 (0.73%) | 52.28 | 52.81 | 38.43K |
| 2022-12-20 | 51.60 | 51.94 | ↑$0.34 (0.66%) | 51.60 | 52.12 | 41.04K |
| 2022-12-19 | 52.24 | 51.88 | ↓$0.37 (-0.70%) | 51.63 | 52.34 | 47.25K |
| 2022-12-16 | 52.59 | 52.34 | ↓$0.25 (-0.48%) | 52.04 | 52.59 | 883.54K |
| 2022-12-15 | 53.76 | 52.93 | ↓$0.83 (-1.54%) | 52.72 | 53.76 | 31.43K |
| 2022-12-14 | 54.95 | 54.34 | ↓$0.61 (-1.11%) | 54.09 | 55.05 | 45.39K |
Create an account or log in to view more rows.
$GSUS buy more doomers!!!
$GSUS Spike it!
$GSUS almost go time
$GSUS this is my only green stonk!
I really like this stonk.
$GSUS to the moon!
$GSUS today feels different to the moon
$GSUS Love this stock.
Light taps
$GSUS we need to get moving
$GSUS The best investment you can make is an investment in yourself or another person
$GSUS Buy Buy Buy