Skip to main content

GS Future Planet Equity ETF (NY: GSFP )

29.38 -0.10 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.38 29.38 29.38 29.38 100 -0.10(-0.32%)
Feb 22, 2024 29.48 29.48 29.48 29.48 29 +0.15(+0.52%)
Feb 21, 2024 29.32 29.32 29.32 29.32 87 +0.01(+0.03%)
Feb 20, 2024 29.28 29.31 29.28 29.31 103 -0.13(-0.45%)
Feb 16, 2024 29.46 29.46 29.45 29.45 104 -0.12(-0.40%)
Feb 15, 2024 29.56 29.56 29.56 29.56 55 +0.62(+2.14%)
Feb 14, 2024 28.82 28.94 28.79 28.94 931 +0.51(+1.79%)
Feb 13, 2024 28.50 28.50 28.43 28.43 315 -0.48(-1.66%)
Feb 12, 2024 28.64 28.91 28.64 28.91 305 +0.27(+0.94%)
Feb 09, 2024 28.60 28.64 28.59 28.64 1,279 +0.23(+0.81%)
Feb 08, 2024 28.42 28.45 28.39 28.41 909 +0.15(+0.54%)
Feb 07, 2024 28.18 28.26 28.18 28.26 252 +0.16(+0.58%)
Feb 06, 2024 27.95 28.10 27.95 28.10 344 +0.05(+0.19%)
Feb 05, 2024 28.07 28.10 28.05 28.05 427 -0.35(-1.22%)
Feb 02, 2024 28.39 28.39 28.39 28.39 100 -0.30(-1.05%)
Feb 01, 2024 28.69 28.69 28.69 28.69 4 +0.40(+1.42%)
Jan 31, 2024 29.11 29.11 28.29 28.29 1,154 -0.34(-1.19%)
Jan 30, 2024 28.63 28.63 28.63 28.63 108 -0.14(-0.48%)
Jan 29, 2024 28.77 28.77 28.77 28.77 72 +0.04(+0.13%)
Jan 26, 2024 28.73 28.73 28.73 28.73 100 +0.04(+0.12%)
Jan 25, 2024 28.70 28.70 28.70 28.70 6 +0.21(+0.74%)
Jan 24, 2024 28.65 28.65 28.49 28.49 362 -0.07(-0.23%)
Jan 23, 2024 28.50 28.55 28.50 28.55 533 +0.12(+0.42%)
Jan 22, 2024 28.47 28.47 28.43 28.43 441 +0.06(+0.22%)
Jan 19, 2024 28.13 28.42 28.13 28.37 735 +0.20(+0.69%)
Jan 18, 2024 28.18 28.18 28.18 28.18 2 +0.06(+0.22%)
Jan 17, 2024 28.06 28.12 28.00 28.11 2,798 -0.37(-1.30%)
Jan 16, 2024 28.48 28.48 28.48 28.48 61 -0.53(-1.82%)
Jan 12, 2024 29.01 29.01 29.01 29.01 100 +0.16(+0.56%)
Jan 11, 2024 28.85 28.85 28.85 28.85 9 -0.01(-0.05%)
Jan 10, 2024 28.73 28.91 28.73 28.86 1,702 +0.13(+0.45%)
Jan 09, 2024 28.73 28.73 28.73 28.73 7 -0.30(-1.04%)
Jan 08, 2024 28.89 29.04 28.89 29.04 14,245 +0.33(+1.17%)
Jan 05, 2024 28.70 28.70 28.70 28.70 100 -0.18(-0.62%)
Jan 04, 2024 28.88 28.88 28.88 28.88 9 -0.07(-0.26%)
Jan 03, 2024 29.30 29.30 28.96 28.96 467 -0.59(-1.99%)
Jan 02, 2024 29.66 29.69 29.54 29.54 14,361 -0.39(-1.30%)
Dec 29, 2023 29.92 29.93 29.90 29.93 3,111 -0.12(-0.41%)
Dec 28, 2023 30.11 30.23 30.01 30.05 7,473 -0.03(-0.09%)
Dec 27, 2023 30.08 30.08 30.08 30.08 246 +0.09(+0.31%)
Dec 26, 2023 29.66 29.99 29.66 29.99 1,463 +0.29(+0.96%)
Dec 22, 2023 29.68 29.82 29.62 29.70 3,311 +0.04(+0.14%)
Dec 21, 2023 29.60 29.66 29.58 29.66 442 +0.45(+1.53%)
Dec 20, 2023 29.21 29.21 29.21 29.21 64 -0.45(-1.52%)
Dec 19, 2023 29.61 29.67 29.58 29.67 822 +0.37(+1.26%)
Dec 18, 2023 29.49 29.49 29.27 29.30 1,160 -0.18(-0.60%)
Dec 15, 2023 29.50 29.55 29.45 29.48 1,842 -0.03(-0.11%)
Dec 14, 2023 29.58 29.58 29.51 29.51 483 +0.65(+2.27%)
Dec 13, 2023 28.85 28.85 28.85 28.85 10 +0.56(+1.97%)
Dec 12, 2023 28.16 28.29 28.16 28.29 29,368 +0.01(+0.04%)
Dec 11, 2023 28.24 28.28 28.24 28.28 1,450 +0.21(+0.76%)
Dec 08, 2023 27.99 28.07 27.99 28.07 895 +0.06(+0.21%)
Dec 07, 2023 28.03 28.05 28.01 28.01 4,800 +0.10(+0.37%)
Dec 06, 2023 28.07 28.08 27.91 27.91 14,274 +0.15(+0.53%)
Dec 05, 2023 27.76 27.76 27.76 27.76 126 -0.20(-0.72%)
Dec 04, 2023 27.93 27.97 27.93 27.96 2,645 -0.13(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.