Goldman Sachs Future Real Estate and Infrastructure Equity ETF (GREI)
NYSEARCA: GREI · Real-Time Price · USD
33.35
-0.35 (-1.03%)
At close: Dec 18, 2024, 9:30 AM
33.79
+0.44 (1.33%)
After-hours: Dec 20, 2024, 4:10 PM EST
GREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 1.33% | 109 |
| Dec 19, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.03% | 14 |
| Dec 18, 2024 | 34.59 | 34.59 | 33.69 | 33.69 | 33.69 | -2.70% | 227 |
| Dec 17, 2024 | 34.72 | 34.78 | 34.59 | 34.63 | 34.63 | -0.09% | 1,405 |
| Dec 16, 2024 | 34.81 | 34.91 | 34.66 | 34.66 | 34.66 | -0.84% | 551 |
| Dec 13, 2024 | 34.99 | 35.08 | 34.95 | 34.95 | 34.95 | -0.15% | 2,382 |
| Dec 12, 2024 | 35.11 | 35.11 | 35.00 | 35.00 | 35.00 | -0.59% | 1,853 |
| Dec 11, 2024 | 35.22 | 35.22 | 35.21 | 35.21 | 35.21 | -0.17% | 354 |
| Dec 10, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.92% | 2 |
| Dec 9, 2024 | 35.69 | 35.69 | 35.55 | 35.60 | 35.60 | -0.29% | 1,760 |
| Dec 6, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.65% | 1,430 |
| Dec 5, 2024 | 35.84 | 35.94 | 35.83 | 35.94 | 35.94 | 0.15% | 1,430 |
| Dec 4, 2024 | 35.90 | 35.90 | 35.88 | 35.88 | 35.88 | -0.27% | 320 |
| Dec 3, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.51% | 2 |
| Dec 2, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.34% | 136 |
| Nov 29, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.18% | 2 |
| Nov 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.92% | 11 |
| Nov 26, 2024 | 36.27 | 36.39 | 36.27 | 36.39 | 36.39 | 0.20% | 408 |
| Nov 25, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.02% | 71 |
| Nov 22, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.46% | 30 |
| Nov 21, 2024 | 35.83 | 35.84 | 35.78 | 35.78 | 35.78 | 0.51% | 685 |
| Nov 20, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.33% | 42 |
| Nov 19, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.59% | 6 |
| Nov 18, 2024 | 35.26 | 35.51 | 35.26 | 35.51 | 35.51 | 0.48% | 806 |
| Nov 15, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.44% | 19 |
| Nov 14, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.25% | 625 |
| Nov 13, 2024 | 35.39 | 35.39 | 35.28 | 35.28 | 35.28 | -0.28% | 625 |
| Nov 12, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.28% | 113 |
| Nov 11, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.03% | 113 |
| Nov 8, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.96% | 93 |
| Nov 7, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.54% | 2 |
| Nov 6, 2024 | 35.26 | 35.29 | 35.09 | 35.29 | 35.29 | -1.95% | 368 |
| Nov 5, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 1.03% | 99 |
| Nov 4, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.28% | 64 |
| Nov 1, 2024 | 35.73 | 35.73 | 35.53 | 35.53 | 35.53 | -1.05% | 780 |
| Oct 31, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.71% | 4 |
| Oct 30, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.07% | 8 |
| Oct 29, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -1.10% | 2 |
| Oct 28, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.58% | 24 |
| Oct 25, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.94% | 2 |
| Oct 24, 2024 | 36.60 | 36.79 | 35.61 | 36.67 | 36.67 | -0.15% | 1,605 |
| Oct 23, 2024 | 36.55 | 36.73 | 36.55 | 36.73 | 36.73 | 0.58% | 549 |
| Oct 22, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.01% | 3 |
| Oct 21, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -1.70% | 14 |
| Oct 18, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.46% | 5 |
| Oct 17, 2024 | 37.26 | 37.26 | 36.98 | 36.98 | 36.98 | -0.73% | 358 |
| Oct 16, 2024 | 37.12 | 37.26 | 37.12 | 37.26 | 37.26 | 0.91% | 1,995 |
| Oct 15, 2024 | 37.00 | 37.00 | 36.92 | 36.92 | 36.92 | 0.65% | 485 |
| Oct 14, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.64% | 136 |
| Oct 11, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.70% | 2 |
| Oct 10, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.26% | 2 |
| Oct 9, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.10% | 2 |
| Oct 8, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.01% | 56 |
| Oct 7, 2024 | 36.68 | 36.68 | 36.33 | 36.33 | 36.33 | -1.34% | 304 |
| Oct 4, 2024 | 36.89 | 36.89 | 36.83 | 36.83 | 36.83 | -0.51% | 226 |
| Oct 3, 2024 | 37.27 | 37.27 | 37.01 | 37.01 | 37.01 | -0.90% | 210 |
| Oct 2, 2024 | 37.41 | 37.41 | 37.35 | 37.35 | 37.35 | -0.58% | 233 |
| Oct 1, 2024 | 37.65 | 37.65 | 37.56 | 37.57 | 37.57 | -0.27% | 951 |
| Sep 30, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.04% | 14 |
| Sep 27, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.34% | 5 |
| Sep 26, 2024 | 37.55 | 37.56 | 37.53 | 37.53 | 37.53 | -0.28% | 483 |
| Sep 25, 2024 | 37.76 | 37.77 | 37.63 | 37.63 | 37.63 | -0.48% | 1,339 |
| Sep 24, 2024 | 37.74 | 37.81 | 37.74 | 37.81 | 37.81 | -0.10% | 307 |
| Sep 23, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.98% | 13 |
| Sep 20, 2024 | 37.55 | 37.55 | 37.48 | 37.48 | 37.48 | -0.45% | 502 |
| Sep 19, 2024 | 37.73 | 37.73 | 37.50 | 37.65 | 37.65 | 0.07% | 3,032 |
| Sep 18, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.43% | 54 |
| Sep 17, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.69% | 67 |
| Sep 16, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.49% | 72 |
| Sep 13, 2024 | 37.85 | 37.86 | 37.85 | 37.86 | 37.86 | 0.71% | 257 |
| Sep 12, 2024 | 37.47 | 37.59 | 37.47 | 37.59 | 37.59 | 0.20% | 242 |
| Sep 11, 2024 | 37.18 | 37.52 | 37.18 | 37.52 | 37.52 | 0.03% | 1,114 |
| Sep 10, 2024 | 37.27 | 37.50 | 37.27 | 37.50 | 37.50 | 1.17% | 208 |
| Sep 9, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 1.03% | 28 |
| Sep 6, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.48% | 50 |
| Sep 5, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.18% | 1 |
| Sep 4, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.85% | 4 |
| Sep 3, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.36% | - |
| Aug 30, 2024 | 36.44 | 36.62 | 36.34 | 36.62 | 36.62 | 0.86% | 1,331 |
| Aug 29, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.48% | 18 |
| Aug 28, 2024 | 36.58 | 36.58 | 36.48 | 36.48 | 36.48 | -0.18% | 315 |
| Aug 27, 2024 | 36.53 | 36.55 | 36.53 | 36.55 | 36.55 | 0.17% | 201 |
| Aug 26, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.04% | 16 |
| Aug 23, 2024 | 36.56 | 36.56 | 36.39 | 36.50 | 36.50 | 1.79% | 975 |
| Aug 22, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.07% | 123 |
| Aug 21, 2024 | 35.82 | 35.88 | 35.82 | 35.88 | 35.88 | 0.34% | 214 |
| Aug 20, 2024 | 35.79 | 35.79 | 35.74 | 35.76 | 35.76 | -0.19% | 643 |
| Aug 19, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.79% | 303 |
| Aug 16, 2024 | 35.49 | 35.55 | 35.49 | 35.55 | 35.55 | 0.06% | 205 |
| Aug 15, 2024 | 35.71 | 35.71 | 35.53 | 35.53 | 35.53 | -0.26% | 205 |
| Aug 14, 2024 | 35.56 | 35.62 | 35.56 | 35.62 | 35.62 | 0.38% | 238 |
| Aug 13, 2024 | 35.34 | 35.48 | 35.34 | 35.48 | 35.48 | 1.31% | 102 |
| Aug 12, 2024 | 35.16 | 35.16 | 34.89 | 35.02 | 35.02 | -0.38% | 3,571 |
| Aug 9, 2024 | 35.18 | 35.18 | 34.96 | 35.16 | 35.16 | 0.66% | 665 |
| Aug 8, 2024 | 34.78 | 34.95 | 34.73 | 34.93 | 34.93 | 0.76% | 1,427 |
| Aug 7, 2024 | 35.11 | 35.11 | 34.66 | 34.66 | 34.66 | -0.25% | 692 |
| Aug 6, 2024 | 34.68 | 34.97 | 34.65 | 34.75 | 34.75 | 1.22% | 1,456 |
| Aug 5, 2024 | 35.00 | 35.00 | 34.33 | 34.33 | 34.33 | -2.96% | 738 |
| Aug 2, 2024 | 35.42 | 35.59 | 35.21 | 35.38 | 35.38 | 0.88% | 3,261 |
| Aug 1, 2024 | 35.22 | 35.22 | 34.99 | 35.07 | 35.07 | 0.56% | 1,418 |