Goldman Sachs Defensive Equity ETF (GDEF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| May 01, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Apr 30, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
| Apr 29, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 100 |
| Apr 26, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 100 |
| Apr 25, 2024 | 46.80 | 46.86 | 46.80 | 46.86 | 46.86 | 200 |
| Apr 24, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Apr 23, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Apr 22, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 100 |
| Apr 19, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 100 |
| Apr 18, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 100 |
| Apr 17, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 100 |
| Apr 16, 2024 | 46.49 | 46.53 | 46.49 | 46.53 | 46.53 | 100 |
| Apr 15, 2024 | 46.48 | 46.55 | 46.48 | 46.55 | 46.55 | 300 |
| Apr 12, 2024 | 46.76 | 46.81 | 46.74 | 46.81 | 46.81 | 400 |
| Apr 11, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 3,500 |
| Apr 10, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 100 |
| Apr 09, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 100 |
| Apr 08, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| Apr 05, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Apr 04, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 100 |
| Apr 03, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| Apr 02, 2024 | 47.31 | 47.38 | 47.31 | 47.38 | 47.38 | 100 |
| Apr 01, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 100 |
| Mar 28, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 100 |
| Mar 27, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 100 |
| Mar 26, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| Mar 25, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 100 |
| Mar 22, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 100 |
| Mar 22, 2024 | 0.135 Dividend | |||||
| Mar 21, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.41 | 300 |
| Mar 20, 2024 | 47.49 | 47.51 | 47.49 | 47.51 | 47.38 | 100 |
| Mar 19, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.16 | - |
| Mar 18, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.88 | 100 |
| Mar 15, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.70 | 100 |
| Mar 14, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.96 | - |
| Mar 13, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.97 | 100 |
| Mar 12, 2024 | 47.06 | 47.12 | 47.06 | 47.12 | 46.99 | 100 |
| Mar 11, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.64 | - |
| Mar 08, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.63 | - |
| Mar 07, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.74 | 100 |
| Mar 06, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.50 | - |
| Mar 05, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.32 | 100 |
| Mar 04, 2024 | 46.75 | 46.79 | 46.75 | 46.79 | 46.66 | 200 |
| Mar 01, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.62 | 100 |
| Feb 29, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.51 | 100 |
| Feb 28, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.42 | - |
| Feb 27, 2024 | 46.42 | 46.51 | 46.42 | 46.51 | 46.38 | 100 |
| Feb 26, 2024 | 46.45 | 46.47 | 46.45 | 46.47 | 46.34 | 100 |
| Feb 23, 2024 | 46.53 | 46.60 | 46.53 | 46.60 | 46.47 | 300 |
| Feb 22, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.35 | 100 |
| Feb 21, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.85 | 100 |
| Feb 20, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.75 | - |
| Feb 16, 2024 | 46.10 | 46.11 | 46.00 | 46.00 | 45.87 | 1,200 |
| Feb 15, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.03 | - |
| Feb 14, 2024 | 45.80 | 45.97 | 45.80 | 45.97 | 45.84 | 400 |
| Feb 13, 2024 | 45.74 | 45.74 | 45.72 | 45.72 | 45.59 | 200 |
| Feb 12, 2024 | 46.20 | 46.20 | 46.13 | 46.13 | 46.00 | 1,000 |
| Feb 09, 2024 | 46.23 | 46.27 | 46.17 | 46.22 | 46.09 | 1,900 |
| Feb 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.95 | - |
| Feb 07, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.84 | 100 |
| Feb 06, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.62 | - |
| Feb 05, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.51 | 100 |
| Feb 02, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.70 | 100 |
| Feb 01, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.41 | - |
| Jan 31, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.05 | 100 |
| Jan 30, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.46 | - |
| Jan 29, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.38 | 100 |
| Jan 26, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.24 | 100 |
| Jan 25, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.16 | 100 |
| Jan 24, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.05 | 100 |
| Jan 23, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.14 | 100 |
| Jan 22, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.06 | 100 |
| Jan 19, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.93 | - |
| Jan 18, 2024 | 44.95 | 44.96 | 44.81 | 44.81 | 44.68 | 800 |
| Jan 17, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.44 | 700 |
| Jan 16, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.50 | - |
| Jan 12, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.56 | - |
| Jan 11, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.44 | - |
| Jan 10, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.40 | 100 |
| Jan 09, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.20 | - |
| Jan 08, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | - |
| Jan 05, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.84 | 100 |
| Jan 04, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.86 | 100 |
| Jan 03, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.84 | 100 |
| Jan 02, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.96 | - |
| Dec 29, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 44.03 | 100 |
| Dec 28, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.11 | 100 |
| Dec 27, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.03 | 100 |
| Dec 26, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.89 | - |
| Dec 26, 2023 | 0.139 Dividend | |||||
| Dec 22, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.06 | - |
| Dec 21, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.00 | - |
| Dec 20, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 43.96 | - |
| Dec 19, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 43.99 | - |
| Dec 18, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.02 | 100 |
| Dec 15, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 43.93 | 100 |
| Dec 14, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 43.97 | - |
| Dec 13, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.19 | - |
| Dec 12, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 44.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.