Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN)
34.10
-1.23 (-3.47%)
Inactive · Last trade price
on Jan 10, 2025
GCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Jan 13, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Jan 10, 2025 | 31.57 | 34.13 | 31.57 | 34.10 | 34.10 | -2.20% | 985 |
| Jan 8, 2025 | 34.74 | 34.88 | 34.58 | 34.87 | 34.87 | -1.30% | 14,916 |
| Jan 7, 2025 | 35.47 | 35.47 | 35.22 | 35.33 | 35.33 | -0.44% | 3,568 |
| Jan 6, 2025 | 35.55 | 35.55 | 35.49 | 35.49 | 35.49 | -0.31% | 174 |
| Jan 3, 2025 | 35.31 | 35.75 | 35.31 | 35.60 | 35.60 | 1.63% | 14,873 |
| Jan 2, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.41% | 174 |
| Dec 31, 2024 | 35.26 | 35.26 | 35.17 | 35.17 | 35.17 | -0.57% | 5,903 |
| Dec 30, 2024 | 35.40 | 35.40 | 35.37 | 35.37 | 35.37 | -0.63% | 224 |
| Dec 27, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.83% | 56 |
| Dec 26, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.08% | 22 |
| Dec 24, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.83% | 13 |
| Dec 23, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.42% | 41 |
| Dec 20, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.45 | 0.70% | 18 |
| Dec 19, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.21 | 0.08% | 38 |
| Dec 18, 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.18 | -2.94% | 511 |
| Dec 17, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.25 | 0.10% | 39 |
| Dec 16, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.21 | -0.28% | 70 |
| Dec 13, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.31 | 0.15% | 48 |
| Dec 12, 2024 | 36.57 | 36.59 | 36.57 | 36.59 | 36.26 | -0.69% | 549 |
| Dec 11, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.51 | 0.10% | 19 |
| Dec 10, 2024 | 36.95 | 36.98 | 36.80 | 36.80 | 36.47 | -1.20% | 827 |
| Dec 9, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.91 | 0.57% | 29 |
| Dec 6, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.70 | -0.08% | 10 |
| Dec 5, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.74 | 0.57% | 22 |
| Dec 4, 2024 | 36.68 | 36.86 | 36.68 | 36.86 | 36.53 | -0.64% | 240 |
| Dec 3, 2024 | 37.21 | 37.21 | 37.10 | 37.10 | 36.76 | -0.82% | 571 |
| Dec 2, 2024 | 37.09 | 37.46 | 37.09 | 37.41 | 37.07 | -0.01% | 474 |
| Nov 29, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.07 | 0.74% | 33 |
| Nov 27, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.80 | 0.67% | 98 |
| Nov 26, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.55 | -0.21% | 20 |
| Nov 25, 2024 | 37.06 | 37.06 | 36.97 | 36.97 | 36.63 | 0.40% | 225 |
| Nov 22, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.48 | 0.23% | 11 |
| Nov 21, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.40 | 0.25% | 14 |
| Nov 20, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.31 | -0.30% | 76 |
| Nov 19, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.42 | 0.38% | 1 |
| Nov 18, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.28 | 0.71% | 25 |
| Nov 15, 2024 | 36.28 | 36.36 | 36.28 | 36.36 | 36.03 | 0.47% | 281 |
| Nov 14, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.86 | -0.49% | 50 |
| Nov 13, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.03 | -0.23% | 68 |
| Nov 12, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.12 | -1.83% | 59 |
| Nov 11, 2024 | 37.01 | 37.21 | 37.01 | 37.13 | 36.79 | 1.26% | 296 |
| Nov 8, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.33 | -0.14% | 142 |
| Nov 7, 2024 | 36.67 | 36.72 | 36.67 | 36.72 | 36.39 | 1.37% | 411 |
| Nov 6, 2024 | 35.47 | 36.27 | 35.47 | 36.22 | 35.89 | -2.23% | 1,679 |
| Nov 5, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.71 | 1.37% | 31 |
| Nov 4, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.22 | 0.32% | 14 |
| Nov 1, 2024 | 36.88 | 36.88 | 36.43 | 36.43 | 36.10 | -0.99% | 291 |
| Oct 31, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.46 | -0.25% | 56 |