Goldman Sachs Future Planet Equity ETF (GSFP)
NYSEARCA: GSFP · Real-Time Price · USD
32.65
-0.14 (-0.44%)
Dec 5, 2024, 3:50 PM EST - Market closed
GSFP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 32.77 | 32.77 | 32.65 | 32.65 | 32.65 | -0.44% | 959 |
Dec 4, 2024 | 32.82 | 32.82 | 32.80 | 32.80 | 32.80 | 0.12% | 221 |
Dec 3, 2024 | 32.71 | 32.76 | 32.71 | 32.76 | 32.76 | -0.20% | 207 |
Dec 2, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.16% | 66 |
Nov 29, 2024 | 32.67 | 32.88 | 32.66 | 32.88 | 32.88 | 0.51% | 10,403 |
Nov 27, 2024 | 32.73 | 32.73 | 32.66 | 32.71 | 32.71 | 0.06% | 1,568 |
Nov 26, 2024 | 32.56 | 32.69 | 32.56 | 32.69 | 32.69 | -0.64% | 157 |
Nov 25, 2024 | 32.97 | 32.97 | 32.90 | 32.90 | 32.90 | 0.67% | 320 |
Nov 22, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.16% | 69 |
Nov 21, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.39% | 1 |
Nov 20, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.14% | 32 |
Nov 19, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.33% | 32 |
Nov 18, 2024 | 32.15 | 32.15 | 32.03 | 32.03 | 32.03 | -0.02% | 163 |
Nov 15, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.94% | 53 |
Nov 14, 2024 | 31.88 | 32.11 | 31.73 | 31.73 | 31.73 | -0.96% | 3,066 |
Nov 13, 2024 | 32.08 | 32.08 | 32.04 | 32.04 | 32.04 | -0.47% | 379 |
Nov 12, 2024 | 32.31 | 32.31 | 32.19 | 32.19 | 32.19 | -1.46% | 333 |
Nov 11, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.70% | 30 |
Nov 8, 2024 | 32.43 | 32.44 | 32.43 | 32.44 | 32.44 | 0.06% | 185 |
Nov 7, 2024 | 32.35 | 32.42 | 31.78 | 32.42 | 32.42 | 0.84% | 1,305 |
Nov 6, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.51% | 32 |
Nov 5, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.46% | 3 |
Nov 4, 2024 | 32.20 | 32.20 | 32.10 | 32.17 | 32.17 | 0.62% | 894 |
Nov 1, 2024 | 32.17 | 32.17 | 31.97 | 31.97 | 31.97 | -0.42% | 470 |
Oct 31, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.25% | 2 |
Oct 30, 2024 | 32.38 | 32.38 | 32.19 | 32.19 | 32.19 | -0.09% | 468 |
Oct 29, 2024 | 32.17 | 32.22 | 32.17 | 32.22 | 32.22 | -0.87% | 165 |
Oct 28, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.06% | 70 |
Oct 25, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.22% | 181 |
Oct 24, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.20% | 24 |
Oct 23, 2024 | 32.33 | 32.33 | 32.16 | 32.30 | 32.30 | -0.34% | 2,493 |
Oct 22, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.74% | 2 |
Oct 21, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.89% | 32 |
Oct 18, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.98% | 20 |
Oct 17, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.58% | 287 |
Oct 16, 2024 | 32.66 | 32.81 | 32.66 | 32.81 | 32.81 | 0.15% | 465 |
Oct 15, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.90% | 80 |
Oct 14, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.88% | 33 |
Oct 11, 2024 | 32.84 | 32.84 | 32.77 | 32.77 | 32.77 | 0.07% | 7,388 |
Oct 10, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.60% | 20 |
Oct 9, 2024 | 32.68 | 32.95 | 32.68 | 32.95 | 32.95 | -0.08% | 1,361 |
Oct 8, 2024 | 32.99 | 32.99 | 32.97 | 32.97 | 32.97 | 0.43% | 365 |
Oct 7, 2024 | 32.83 | 32.87 | 32.83 | 32.83 | 32.83 | -0.62% | 516 |
Oct 4, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.47% | 9 |
Oct 3, 2024 | 32.83 | 32.88 | 32.83 | 32.88 | 32.88 | -0.90% | 952 |
Oct 2, 2024 | 33.10 | 33.18 | 33.10 | 33.18 | 33.18 | -0.31% | 106 |
Oct 1, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.73% | 66 |
Sep 30, 2024 | 33.44 | 33.53 | 33.40 | 33.53 | 33.53 | 0.12% | 526 |
Sep 27, 2024 | 33.64 | 33.64 | 33.49 | 33.49 | 33.49 | 0.39% | 281 |
Sep 26, 2024 | 33.28 | 33.36 | 33.28 | 33.36 | 33.36 | 1.60% | 721 |
Sep 25, 2024 | 33.02 | 33.02 | 32.84 | 32.84 | 32.84 | 0.05% | 316 |
Sep 24, 2024 | 32.76 | 32.82 | 32.58 | 32.82 | 32.82 | 0.55% | 7,166 |
Sep 23, 2024 | 32.58 | 32.64 | 32.58 | 32.64 | 32.64 | 0.73% | 323 |
Sep 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.56% | 9 |
Sep 19, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.53% | 5 |
Sep 18, 2024 | 32.18 | 32.32 | 32.08 | 32.09 | 32.09 | -0.25% | 701 |
Sep 17, 2024 | 32.09 | 32.17 | 32.08 | 32.17 | 32.17 | -0.08% | 1,103 |
Sep 16, 2024 | 32.08 | 32.20 | 31.98 | 32.20 | 32.20 | 0.49% | 10,902 |
Sep 13, 2024 | 32.01 | 32.04 | 32.01 | 32.04 | 32.04 | 0.69% | 205 |
Sep 12, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.75% | 2 |
Sep 11, 2024 | 31.29 | 31.58 | 31.28 | 31.58 | 31.58 | 0.96% | 1,012 |
Sep 10, 2024 | 31.18 | 31.28 | 31.18 | 31.28 | 31.28 | -0.14% | 639 |
Sep 9, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.88% | 26 |
Sep 6, 2024 | 31.15 | 31.15 | 31.03 | 31.05 | 31.05 | -1.55% | 476 |
Sep 5, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.28% | 2 |
Sep 4, 2024 | 31.67 | 31.67 | 31.58 | 31.63 | 31.63 | -0.03% | 937 |
Sep 3, 2024 | 31.84 | 31.84 | 31.57 | 31.64 | 31.64 | -2.23% | 1,586 |
Aug 30, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.72% | 51 |
Aug 29, 2024 | 32.14 | 32.14 | 32.11 | 32.13 | 32.13 | 0.39% | 669 |
Aug 28, 2024 | 32.04 | 32.12 | 31.99 | 32.00 | 32.00 | -0.65% | 6,462 |
Aug 27, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.41% | 34 |
Aug 26, 2024 | 32.19 | 32.19 | 32.08 | 32.08 | 32.08 | -0.27% | 377 |
Aug 23, 2024 | 32.03 | 32.17 | 32.03 | 32.17 | 32.17 | 1.88% | 1,716 |
Aug 22, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.62% | 23 |
Aug 21, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.96% | 37 |
Aug 20, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.05% | 35 |
Aug 19, 2024 | 31.35 | 31.48 | 31.33 | 31.48 | 31.48 | 1.02% | 1,143 |
Aug 16, 2024 | 31.05 | 31.17 | 31.05 | 31.17 | 31.17 | 0.32% | 651 |
Aug 15, 2024 | 31.09 | 31.09 | 31.07 | 31.07 | 31.07 | 0.54% | 608 |
Aug 14, 2024 | 30.86 | 30.90 | 30.86 | 30.90 | 30.90 | 0.32% | 896 |
Aug 13, 2024 | 30.56 | 30.80 | 30.54 | 30.80 | 30.80 | 2.17% | 1,608 |
Aug 12, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.44% | 14 |
Aug 9, 2024 | 30.24 | 30.28 | 30.24 | 30.28 | 30.28 | -0.06% | 220 |
Aug 8, 2024 | 30.17 | 30.34 | 30.17 | 30.30 | 30.30 | 1.02% | 2,601 |
Aug 7, 2024 | 30.30 | 30.30 | 29.99 | 29.99 | 29.99 | 0.21% | 257 |
Aug 6, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.69% | 100 |
Aug 5, 2024 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | -2.67% | 568 |
Aug 2, 2024 | 30.71 | 30.71 | 30.48 | 30.54 | 30.54 | -1.61% | 10,291 |
Aug 1, 2024 | 31.09 | 31.09 | 30.98 | 31.04 | 31.04 | -1.21% | 1,778 |
Jul 31, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.30% | 56 |
Jul 30, 2024 | 31.09 | 31.09 | 30.84 | 31.02 | 31.02 | -0.10% | 3,675 |
Jul 29, 2024 | 30.96 | 31.05 | 30.92 | 31.05 | 31.05 | -0.47% | 2,070 |
Jul 26, 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 31.19 | 1.25% | 380 |
Jul 25, 2024 | 30.94 | 30.94 | 30.81 | 30.81 | 30.81 | -1.25% | 338 |
Jul 24, 2024 | 31.34 | 31.34 | 31.20 | 31.20 | 31.20 | -0.63% | 237 |
Jul 23, 2024 | 31.31 | 31.40 | 31.31 | 31.40 | 31.40 | -0.49% | 447 |
Jul 22, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.93% | 36 |
Jul 19, 2024 | 31.24 | 31.26 | 31.24 | 31.26 | 31.26 | -0.37% | 135 |
Jul 18, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.85% | 94 |
Jul 17, 2024 | 31.67 | 31.67 | 31.65 | 31.65 | 31.65 | -0.67% | 257 |