Goldman Sachs Growth Opportunities ETF (GSGO)

GSGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.73	45.03	44.73	44.92	44.92	0.51%	6,236
May 28, 2026	44.30	44.72	44.30	44.69	44.69	1.42%	5,168
May 27, 2026	44.17	44.17	43.95	44.07	44.07	-0.26%	3,560
May 26, 2026	44.24	44.30	44.07	44.19	44.18	0.87%	4,078
May 22, 2026	44.00	44.00	43.74	43.80	43.80	0.31%	6,488
May 21, 2026	43.55	43.79	43.38	43.67	43.67	0.07%	3,592
May 20, 2026	43.16	43.64	43.16	43.64	43.64	1.57%	4,775
May 19, 2026	42.99	43.19	42.86	42.96	42.96	-0.75%	4,183
May 18, 2026	43.29	43.29	42.93	43.29	43.29	-0.36%	2,593
May 15, 2026	43.47	43.62	43.45	43.45	43.45	-1.09%	5,058
May 14, 2026	43.59	43.95	43.59	43.93	43.92	1.28%	1,564
May 13, 2026	42.94	43.47	42.94	43.37	43.37	1.26%	9,423
May 12, 2026	42.79	42.83	42.45	42.83	42.83	-0.22%	2,780
May 11, 2026	42.58	42.92	42.58	42.92	42.92	0.19%	2,361
May 8, 2026	42.77	42.85	42.77	42.85	42.84	0.51%	1,251
May 7, 2026	42.91	42.97	42.56	42.63	42.63	0.06%	5,803
May 6, 2026	42.14	42.60	42.14	42.60	42.60	1.76%	1,059
May 5, 2026	41.68	41.92	41.68	41.87	41.87	0.63%	12,807
May 4, 2026	41.76	41.76	41.53	41.60	41.60	-0.14%	3,333
May 1, 2026	41.70	41.73	41.66	41.66	41.66	0.50%	709
Apr 30, 2026	41.08	41.46	40.87	41.45	41.45	0.51%	7,056
Apr 29, 2026	41.33	41.33	41.05	41.24	41.24	-0.53%	1,679
Apr 28, 2026	41.47	41.47	41.23	41.46	41.46	-0.93%	18,019
Apr 27, 2026	41.60	41.85	41.50	41.85	41.85	0.23%	6,317
Apr 24, 2026	41.24	41.76	41.24	41.76	41.75	1.13%	2,270
Apr 23, 2026	41.39	41.57	40.89	41.29	41.29	-0.68%	7,330
Apr 22, 2026	41.28	41.57	41.28	41.57	41.57	1.73%	890
Apr 21, 2026	41.04	41.07	40.87	40.87	40.87	-0.77%	2,872
Apr 20, 2026	41.12	41.18	41.01	41.18	41.18	-0.19%	1,472
Apr 17, 2026	41.03	41.34	41.03	41.26	41.26	1.79%	3,307
Apr 16, 2026	40.54	40.55	40.44	40.54	40.53	0.06%	5,289
Apr 15, 2026	39.94	40.51	39.94	40.51	40.51	1.47%	1,388
Apr 14, 2026	39.59	39.96	39.55	39.93	39.93	1.81%	6,120
Apr 13, 2026	38.87	39.22	38.83	39.22	39.22	1.08%	20,396
Apr 10, 2026	38.84	38.91	38.78	38.80	38.80	0.34%	2,533
Apr 9, 2026	38.32	38.67	38.26	38.67	38.67	0.75%	4,722
Apr 8, 2026	38.64	38.68	38.24	38.38	38.38	2.84%	83,864
Apr 7, 2026	37.02	37.32	36.79	37.32	37.32	0.35%	3,231
Apr 6, 2026	37.10	37.21	37.02	37.19	37.19	0.41%	12,296
Apr 2, 2026	36.70	37.11	36.30	37.04	37.04	0.02%	9,537
Apr 1, 2026	36.79	37.30	36.79	37.03	37.03	1.29%	5,494
Mar 31, 2026	35.56	36.64	35.56	36.56	36.56	4.08%	142,747
Mar 30, 2026	35.88	35.88	35.01	35.13	35.13	-0.89%	5,562
Mar 27, 2026	35.89	35.89	35.41	35.44	35.44	-2.04%	3,813
Mar 26, 2026	37.00	37.00	36.16	36.18	36.18	-2.66%	18,461
Mar 25, 2026	37.34	37.39	37.08	37.17	37.17	0.60%	3,306
Mar 24, 2026	36.90	37.08	36.84	36.95	36.95	-0.73%	1,892
Mar 23, 2026	37.50	37.50	37.22	37.22	37.22	1.64%	1,520
Mar 20, 2026	37.09	37.12	36.39	36.62	36.62	-1.96%	9,693
Mar 19, 2026	36.95	37.35	36.95	37.35	37.35	-0.28%	1,622

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.