Goldman Sachs MarketBeta Russell 1000 Growth Equity ETF (GGUS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 100 |
| May 09, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| May 08, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 100 |
| May 07, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 100 |
| May 06, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 100 |
| May 03, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 100 |
| May 02, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 100 |
| May 01, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 100 |
| Apr 30, 2024 | 44.53 | 44.53 | 44.31 | 44.31 | 44.31 | 200 |
| Apr 29, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 100 |
| Apr 26, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 100 |
| Apr 25, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 100 |
| Apr 24, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 100 |
| Apr 23, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 100 |
| Apr 22, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 100 |
| Apr 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Apr 18, 2024 | 44.42 | 44.43 | 44.16 | 44.16 | 44.16 | 600 |
| Apr 17, 2024 | 44.53 | 44.53 | 44.42 | 44.42 | 44.42 | 600 |
| Apr 16, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 100 |
| Apr 15, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 100 |
| Apr 12, 2024 | 45.41 | 45.47 | 45.41 | 45.47 | 45.47 | 100 |
| Apr 11, 2024 | 45.60 | 46.19 | 45.60 | 46.19 | 46.19 | 200 |
| Apr 10, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 368,000 |
| Apr 09, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 100 |
| Apr 08, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 100 |
| Apr 05, 2024 | 45.62 | 45.94 | 45.62 | 45.94 | 45.94 | 1,000 |
| Apr 04, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Apr 03, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
| Apr 02, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Apr 01, 2024 | 46.10 | 46.27 | 46.10 | 46.27 | 46.27 | 300 |
| Mar 28, 2024 | 46.40 | 46.42 | 46.36 | 46.36 | 46.36 | 428,600 |
| Mar 27, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 176,100 |
| Mar 26, 2024 | 46.52 | 46.52 | 46.25 | 46.25 | 46.25 | 1,600 |
| Mar 25, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 100 |
| Mar 22, 2024 | 46.67 | 46.67 | 46.59 | 46.59 | 46.59 | 500 |
| Mar 22, 2024 | 0.08 Dividend | |||||
| Mar 21, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.60 | 100 |
| Mar 20, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.44 | 100 |
| Mar 19, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.00 | - |
| Mar 18, 2024 | 46.00 | 46.00 | 45.79 | 45.79 | 45.71 | 700 |
| Mar 15, 2024 | 45.39 | 45.44 | 45.39 | 45.43 | 45.35 | 162,400 |
| Mar 14, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.79 | 100 |
| Mar 13, 2024 | 45.95 | 45.95 | 45.94 | 45.94 | 45.87 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.