STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

Goldman Sachs ETF Trust Goldman (GPOW)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

46.72

+0.21

(+0.45%)

As of 03:55PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	46.72	46.72	46.72	46.72	46.72	24
May 17, 2024	46.36	46.51	46.36	46.51	46.51	400
May 16, 2024	46.47	46.53	46.34	46.34	46.34	1,100
May 15, 2024	46.42	46.42	46.03	46.23	46.23	600
May 14, 2024	46.07	46.07	46.07	46.07	46.07	-
May 13, 2024	45.73	45.73	45.58	45.58	45.58	1,000
May 10, 2024	45.70	45.70	45.70	45.70	45.70	300
May 09, 2024	45.63	45.63	45.63	45.63	45.63	100
May 08, 2024	44.86	45.20	44.86	45.19	45.19	800
May 07, 2024	44.90	44.90	44.90	44.90	44.90	100
May 06, 2024	44.81	44.81	44.81	44.81	44.81	-
May 03, 2024	44.51	44.55	44.51	44.55	44.55	300
May 02, 2024	44.22	44.22	44.22	44.22	44.22	100
May 01, 2024	43.99	43.99	43.75	43.75	43.75	200
Apr 30, 2024	44.03	44.03	43.89	43.89	43.89	7,800
Apr 29, 2024	44.99	44.99	44.61	44.61	44.61	200
Apr 26, 2024	44.33	44.33	44.33	44.33	44.33	-
Apr 25, 2024	44.51	44.53	44.49	44.49	44.49	200
Apr 24, 2024	44.43	44.43	44.43	44.43	44.43	100
Apr 23, 2024	44.30	44.30	44.23	44.23	44.23	600
Apr 22, 2024	43.75	43.96	43.75	43.88	43.88	1,700
Apr 19, 2024	43.68	43.68	43.68	43.68	43.68	100
Apr 18, 2024	42.98	42.98	42.86	42.86	42.86	200
Apr 17, 2024	42.59	42.59	42.59	42.59	42.59	-
Apr 16, 2024	42.43	42.43	42.33	42.33	42.33	100
Apr 15, 2024	43.21	43.21	42.82	42.82	42.82	100
Apr 12, 2024	43.69	43.69	43.26	43.26	43.26	600
Apr 11, 2024	43.93	43.93	43.84	43.89	43.89	1,600
Apr 10, 2024	44.00	44.00	43.95	43.95	43.95	500
Apr 09, 2024	44.55	44.55	44.55	44.55	44.55	100
Apr 08, 2024	44.53	44.53	44.53	44.53	44.53	100
Apr 05, 2024	44.52	44.52	44.52	44.52	44.52	-
Apr 04, 2024	44.53	44.53	44.53	44.53	44.53	-
Apr 03, 2024	44.61	44.73	44.61	44.73	44.73	800
Apr 02, 2024	44.54	44.54	44.54	44.54	44.54	100
Apr 01, 2024	44.59	44.59	44.43	44.43	44.43	700
Mar 28, 2024	44.60	44.60	44.60	44.60	44.60	100
Mar 27, 2024	44.06	44.06	44.06	44.06	44.06	-
Mar 26, 2024	43.66	43.66	43.66	43.66	43.66	200
Mar 25, 2024	43.75	43.75	43.75	43.75	43.75	-
Mar 22, 2024	43.77	43.77	43.77	43.77	43.77	-
Mar 22, 2024	0.236 Dividend
Mar 21, 2024	44.13	44.13	44.13	44.13	43.89	-
Mar 20, 2024	44.00	44.00	44.00	44.00	43.77	-
Mar 19, 2024	43.76	43.76	43.76	43.76	43.53	-
Mar 18, 2024	43.38	43.38	43.38	43.38	43.15	100
Mar 15, 2024	43.42	43.42	43.42	43.42	43.19	-
Mar 14, 2024	43.32	43.32	43.32	43.32	43.08	-
Mar 13, 2024	43.83	43.83	43.83	43.83	43.59	100
Mar 12, 2024	43.81	43.81	43.81	43.81	43.58	-
Mar 11, 2024	43.81	43.81	43.81	43.81	43.57	-
Mar 08, 2024	43.57	43.57	43.57	43.57	43.34	100
Mar 07, 2024	43.62	43.66	43.59	43.66	43.42	500
Mar 06, 2024	43.38	43.38	43.38	43.38	43.14	100
Mar 05, 2024	43.11	43.11	43.11	43.11	42.88	-
Mar 04, 2024	42.86	42.86	42.86	42.86	42.63	-
Mar 01, 2024	42.87	42.87	42.87	42.87	42.64	-
Feb 29, 2024	42.53	42.53	42.53	42.53	42.30	-
Feb 28, 2024	42.04	42.04	42.04	42.04	41.81	-
Feb 27, 2024	42.18	42.18	42.18	42.18	41.95	100
Feb 26, 2024	41.99	41.99	41.99	41.99	41.77	-
Feb 23, 2024	42.38	42.38	42.38	42.38	42.15	100
Feb 22, 2024	42.45	42.45	42.45	42.45	42.23	100
Feb 21, 2024	42.59	42.59	42.59	42.59	42.37	100
Feb 20, 2024	42.10	42.10	42.10	42.10	41.87	100
Feb 16, 2024	42.15	42.15	42.15	42.15	41.93	-
Feb 15, 2024	41.82	41.82	41.82	41.82	41.59	100
Feb 14, 2024	40.73	40.73	40.73	40.73	40.52	-
Feb 13, 2024	40.70	40.70	40.70	40.70	40.48	100
Feb 12, 2024	40.86	41.57	40.86	41.57	41.35	1,200
Feb 09, 2024	40.79	40.79	40.79	40.79	40.58	100
Feb 08, 2024	40.80	40.80	40.80	40.80	40.58	-
Feb 07, 2024	40.85	40.85	40.85	40.85	40.63	100
Feb 06, 2024	40.87	40.87	40.87	40.87	40.65	100
Feb 05, 2024	40.88	40.88	40.88	40.88	40.67	100
Feb 02, 2024	41.67	41.70	41.46	41.46	41.24	1,300
Feb 01, 2024	41.85	41.85	41.85	41.85	41.63	1,200
Jan 31, 2024	41.85	41.87	41.43	41.43	41.21	800
Jan 30, 2024	41.99	41.99	41.99	41.99	41.76	100
Jan 29, 2024	41.97	41.97	41.97	41.97	41.74	-
Jan 26, 2024	41.86	41.86	41.86	41.86	41.64	100
Jan 25, 2024	41.56	41.56	41.56	41.56	41.33	-
Jan 24, 2024	41.08	41.08	41.08	41.08	40.86	-
Jan 23, 2024	41.00	41.13	41.00	41.13	40.91	1,500
Jan 22, 2024	41.07	41.07	41.07	41.07	40.85	-
Jan 19, 2024	40.68	40.73	40.68	40.73	40.51	3,700
Jan 18, 2024	40.81	40.81	40.81	40.81	40.59	100
Jan 17, 2024	40.80	40.80	40.80	40.80	40.59	-
Jan 16, 2024	41.25	41.33	41.25	41.33	41.11	1,300
Jan 12, 2024	41.96	42.42	41.79	41.79	41.56	3,500
Jan 11, 2024	41.59	41.59	41.59	41.59	41.37	100
Jan 10, 2024	41.89	41.89	41.89	41.89	41.67	100
Jan 09, 2024	41.86	41.86	41.86	41.86	41.64	100
Jan 08, 2024	41.75	42.06	41.75	42.06	41.83	300
Jan 05, 2024	42.03	42.03	42.03	42.03	41.81	100
Jan 04, 2024	41.92	41.92	41.92	41.92	41.70	100
Jan 03, 2024	42.17	42.17	42.17	42.17	41.95	100
Jan 02, 2024	42.01	42.01	42.01	42.01	41.79	100
Dec 29, 2023	41.88	41.88	41.88	41.88	41.66	-
Dec 28, 2023	41.97	41.97	41.97	41.97	41.74	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,449.48-15.89(-0.07%)

S&P 5005,310.99+2.86(+0.05%)

DOW39,821.83+15.06(+0.04%)

CAD/USD0.7326-0.0016(-0.21%)

CRUDE OIL78.59-1.21(-1.52%)

Bitcoin CAD95,756.12+3,592.59(+3.90%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Goldman Sachs ETF Trust Goldman (GPOW)

S&P/TSX
22,449.48
-15.89(-0.07%)

S&P 500
5,310.99
+2.86(+0.05%)

DOW
39,821.83
+15.06(+0.04%)

CAD/USD
0.7326
-0.0016(-0.21%)

CRUDE OIL
78.59
-1.21(-1.52%)

Bitcoin CAD
95,756.12
+3,592.59(+3.90%)