Skip to main content

GS Future Consumer Equity ETF (NY: GBUY )

33.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.17 33.28 33.17 33.21 2,677 -0.12(-0.37%)
Jun 20, 2024 33.56 33.56 33.17 33.34 4,809 -0.05(-0.15%)
Jun 18, 2024 33.30 33.39 33.30 33.39 2,488 +0.01(+0.02%)
Jun 17, 2024 33.32 33.42 33.32 33.38 855 +0.15(+0.46%)
Jun 14, 2024 33.12 33.23 33.10 33.23 3,257 -0.02(-0.06%)
Jun 13, 2024 33.21 33.26 33.15 33.25 2,423 -0.10(-0.31%)
Jun 12, 2024 33.44 33.44 33.35 33.35 1,655 +0.39(+1.18%)
Jun 11, 2024 32.91 32.96 32.77 32.96 1,879 +0.03(+0.09%)
Jun 10, 2024 32.84 33.01 32.84 32.93 4,715 +0.03(+0.08%)
Jun 07, 2024 32.98 33.07 32.89 32.90 2,444 -0.31(-0.93%)
Jun 06, 2024 33.19 33.25 33.10 33.21 2,924 +0.09(+0.26%)
Jun 05, 2024 32.79 33.13 32.79 33.13 4,863 +0.55(+1.68%)
Jun 04, 2024 32.47 32.60 32.38 32.58 3,872 +0.12(+0.36%)
Jun 03, 2024 32.31 32.46 32.27 32.46 2,199 +0.12(+0.38%)
May 31, 2024 32.25 32.34 31.83 32.34 4,160 +0.02(+0.06%)
May 30, 2024 32.34 32.45 32.19 32.32 2,605 -0.18(-0.55%)
May 29, 2024 32.46 32.50 32.40 32.50 2,242 -0.18(-0.54%)
May 28, 2024 32.66 32.73 32.61 32.68 2,605 +0.23(+0.71%)
May 24, 2024 32.31 32.51 32.30 32.45 3,814 +0.19(+0.58%)
May 23, 2024 32.51 32.51 32.18 32.26 4,580 -0.11(-0.35%)
May 22, 2024 32.56 32.56 32.29 32.38 3,494 -0.04(-0.11%)
May 21, 2024 32.27 32.41 32.27 32.41 1,363 -0.13(-0.41%)
May 20, 2024 32.58 32.59 32.54 32.54 1,920 -0.02(-0.07%)
May 17, 2024 32.57 32.61 32.52 32.57 4,028 -0.01(-0.03%)
May 16, 2024 32.58 32.76 32.58 32.58 1,965 -0.11(-0.35%)
May 15, 2024 32.53 32.69 32.53 32.69 4,417 +0.43(+1.34%)
May 14, 2024 32.04 32.26 32.04 32.26 1,932 +0.21(+0.65%)
May 13, 2024 32.02 32.05 31.94 32.05 2,559 +0.00(+0.01%)
May 10, 2024 32.14 32.14 31.91 32.05 4,282 -0.09(-0.28%)
May 09, 2024 32.02 32.15 32.02 32.14 4,209 +0.19(+0.61%)
May 08, 2024 31.79 31.97 31.79 31.94 115,601 -0.11(-0.33%)
May 07, 2024 32.06 32.06 31.93 32.05 2,439 +0.05(+0.15%)
May 06, 2024 31.80 32.00 31.80 32.00 3,411 +0.29(+0.90%)
May 03, 2024 31.62 31.73 31.62 31.72 1,672 +0.58(+1.87%)
May 02, 2024 31.03 31.21 31.03 31.13 3,555 +0.46(+1.51%)
May 01, 2024 30.67 31.13 30.67 30.67 2,785 -0.00(-0.02%)
Apr 30, 2024 30.82 30.92 30.68 30.68 4,764 -0.49(-1.58%)
Apr 29, 2024 31.10 31.17 31.03 31.17 10,029 +0.03(+0.10%)
Apr 26, 2024 31.00 31.19 31.00 31.14 4,586 +0.61(+1.99%)
Apr 25, 2024 30.06 30.54 30.05 30.53 3,403 -0.33(-1.07%)
Apr 24, 2024 30.82 30.86 30.78 30.86 3,364 -0.03(-0.11%)
Apr 23, 2024 30.80 30.96 30.80 30.90 2,448 +0.52(+1.71%)
Apr 22, 2024 30.38 30.46 30.38 30.38 2,447 +0.42(+1.39%)
Apr 19, 2024 30.38 30.38 29.92 29.96 4,843 -0.50(-1.63%)
Apr 18, 2024 30.60 30.74 30.40 30.46 3,561 -0.04(-0.12%)
Apr 17, 2024 30.45 30.56 30.45 30.49 3,379 -0.07(-0.23%)
Apr 16, 2024 30.55 30.62 30.55 30.57 2,031 -0.10(-0.34%)
Apr 15, 2024 31.05 31.20 30.65 30.67 4,669 -0.36(-1.15%)
Apr 12, 2024 31.28 31.36 31.00 31.03 2,943 -0.61(-1.92%)
Apr 11, 2024 31.32 31.66 31.32 31.63 5,913 +0.32(+1.02%)
Apr 10, 2024 31.31 31.34 31.16 31.31 7,039 -0.21(-0.67%)
Apr 09, 2024 31.46 31.52 31.39 31.52 1,034,763 +0.07(+0.22%)
Apr 08, 2024 31.55 31.55 31.45 31.45 10,242 -0.03(-0.10%)
Apr 05, 2024 31.16 31.55 31.16 31.48 3,760 +0.34(+1.10%)
Apr 04, 2024 31.75 31.78 31.14 31.14 4,282 -0.32(-1.02%)
Apr 03, 2024 31.11 31.65 31.11 31.46 9,820 -0.17(-0.53%)
Apr 02, 2024 31.45 31.64 31.45 31.63 5,910 -0.05(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.