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