Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GS Future Consumer Equity ETF (NY: GBUY )

32.46 +0.20 (+0.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.03 53.03 52.59 52.59 200 -0.43(-0.81%)
Jul 30, 2019 53.02 53.02 53.02 53.02 10 -0.51(-0.96%)
Jul 29, 2019 53.53 53.53 53.53 53.53 103 -0.17(-0.31%)
Jul 26, 2019 53.70 53.70 53.70 53.70 101 +0.38(+0.71%)
Jul 25, 2019 53.35 53.35 53.32 53.32 131 -0.38(-0.71%)
Jul 24, 2019 53.70 53.70 53.70 53.70 20 +0.67(+1.26%)
Jul 23, 2019 53.03 53.03 53.03 53.03 1 +0.49(+0.94%)
Jul 22, 2019 52.54 52.54 52.54 52.54 68 +0.06(+0.11%)
Jul 19, 2019 52.65 52.68 52.48 52.48 606 -0.19(-0.36%)
Jul 18, 2019 52.46 52.68 52.46 52.67 994 -0.15(-0.29%)
Jul 17, 2019 52.82 52.82 52.82 52.82 9 -0.28(-0.53%)
Jul 16, 2019 53.10 53.10 53.10 53.10 10 -0.17(-0.32%)
Jul 15, 2019 53.27 53.27 53.27 53.27 109 +0.20(+0.38%)
Jul 12, 2019 52.94 53.07 52.90 53.07 707 +0.18(+0.34%)
Jul 11, 2019 53.10 53.10 52.88 52.88 185 -0.17(-0.33%)
Jul 10, 2019 53.17 53.17 52.96 53.06 2,476 +0.22(+0.41%)
Jul 09, 2019 52.29 52.84 52.29 52.84 472 +0.32(+0.60%)
Jul 08, 2019 52.52 52.52 52.52 52.52 170 -0.54(-1.02%)
Jul 05, 2019 53.06 53.06 53.06 53.06 303 +0.00(+0.00%)
Jul 03, 2019 53.06 53.06 53.06 53.06 505 +0.11(+0.21%)
Jul 02, 2019 52.84 52.95 52.84 52.95 587 +0.07(+0.12%)
Jul 01, 2019 53.07 53.07 52.87 52.88 1,155 +0.73(+1.40%)
Jun 28, 2019 52.15 52.15 52.15 52.15 101 +0.22(+0.43%)
Jun 27, 2019 51.66 52.03 51.66 51.93 1,066 +0.60(+1.18%)
Jun 26, 2019 51.44 51.44 51.33 51.33 536 +0.23(+0.46%)
Jun 25, 2019 51.91 51.91 51.09 51.09 168 -0.80(-1.53%)
Jun 24, 2019 51.93 51.96 51.89 51.89 1,090 -0.12(-0.24%)
Jun 21, 2019 52.08 52.12 52.01 52.01 910 -0.22(-0.42%)
Jun 20, 2019 52.57 52.57 52.14 52.23 641 +0.43(+0.83%)
Jun 19, 2019 51.38 51.80 51.38 51.80 526 +0.10(+0.19%)
Jun 18, 2019 51.71 51.71 51.71 51.71 96 +0.80(+1.58%)
Jun 17, 2019 50.97 50.97 50.90 50.90 504 +0.20(+0.40%)
Jun 14, 2019 50.70 50.70 50.70 50.70 101 -0.23(-0.45%)
Jun 13, 2019 50.93 50.93 50.93 50.93 88 +0.17(+0.34%)
Jun 12, 2019 50.75 50.75 50.75 50.75 349 -0.27(-0.53%)
Jun 11, 2019 51.27 51.27 50.93 51.02 1,980 +0.28(+0.56%)
Jun 10, 2019 50.79 51.12 50.74 50.74 593 +0.43(+0.85%)
Jun 07, 2019 50.31 50.31 50.31 50.31 101 +0.72(+1.46%)
Jun 06, 2019 49.35 49.58 49.31 49.58 557 +0.13(+0.26%)
Jun 05, 2019 49.66 49.66 48.96 49.46 2,633 +0.15(+0.30%)
Jun 04, 2019 48.45 49.31 48.45 49.31 1,421 +0.94(+1.94%)
Jun 03, 2019 48.52 48.52 48.37 48.37 271 -0.38(-0.79%)
May 31, 2019 48.89 48.89 48.74 48.76 708 -0.37(-0.76%)
May 30, 2019 49.05 49.13 49.03 49.13 244 +0.10(+0.21%)
May 29, 2019 49.14 49.14 49.02 49.02 2,164 -0.78(-1.57%)
May 28, 2019 49.88 49.88 49.80 49.80 729 +0.12(+0.23%)
May 24, 2019 50.05 50.05 49.59 49.69 607 +0.16(+0.32%)
May 23, 2019 49.70 49.70 49.43 49.53 2,539 -0.90(-1.79%)
May 22, 2019 50.43 50.43 50.43 50.43 137 -0.12(-0.25%)
May 21, 2019 50.39 50.55 50.39 50.55 341 +0.54(+1.07%)
May 20, 2019 50.30 50.30 50.02 50.02 207 -0.98(-1.92%)
May 17, 2019 51.00 51.00 51.00 51.00 101 -0.80(-1.55%)
May 16, 2019 51.54 51.80 51.54 51.80 618 +0.31(+0.60%)
May 15, 2019 51.48 51.49 51.48 51.49 150 +0.61(+1.21%)
May 14, 2019 50.29 50.87 50.29 50.87 185 +0.66(+1.31%)
May 13, 2019 50.72 50.72 50.15 50.22 1,373 -1.78(-3.42%)
May 10, 2019 51.63 51.99 51.63 51.99 303 -0.03(-0.06%)
May 09, 2019 51.58 52.10 51.14 52.03 1,209 -0.37(-0.70%)
May 08, 2019 52.29 52.49 52.29 52.39 583 +0.12(+0.23%)
May 07, 2019 53.04 53.04 52.28 52.28 353 -1.14(-2.14%)
May 06, 2019 52.63 53.42 52.63 53.42 735 -0.65(-1.20%)
May 03, 2019 53.50 54.07 53.50 54.07 303 +1.03(+1.95%)
May 02, 2019 53.31 53.31 52.66 53.03 9,389 -0.13(-0.25%)
May 01, 2019 53.41 53.41 53.17 53.17 466 -0.16(-0.29%)
Apr 30, 2019 53.45 53.45 53.32 53.32 748 -0.14(-0.26%)
Apr 29, 2019 53.26 53.57 53.21 53.46 2,811 +0.22(+0.41%)
Apr 26, 2019 52.88 53.24 52.88 53.24 202 +0.40(+0.75%)
Apr 25, 2019 52.64 52.88 52.64 52.85 763 -0.12(-0.22%)
Apr 24, 2019 53.15 53.15 52.94 52.96 1,630 -0.07(-0.13%)
Apr 23, 2019 52.43 53.03 52.43 53.03 442 +0.73(+1.40%)
Apr 22, 2019 52.02 52.30 52.02 52.30 1,029 +0.00(+0.00%)
Apr 18, 2019 52.26 52.30 52.18 52.30 910 +0.03(+0.06%)
Apr 17, 2019 52.59 52.59 52.27 52.27 1,485 -0.07(-0.13%)
Apr 16, 2019 52.52 52.58 52.34 52.34 1,041 +0.28(+0.54%)
Apr 15, 2019 52.32 52.32 51.94 52.06 1,798 -0.34(-0.65%)
Apr 12, 2019 52.42 52.45 52.40 52.40 3,947 +0.46(+0.89%)
Apr 11, 2019 52.08 52.08 51.94 51.94 408 -0.24(-0.45%)
Apr 10, 2019 51.93 52.17 51.92 52.17 1,569 +0.26(+0.49%)
Apr 09, 2019 52.02 52.02 51.89 51.92 2,810 -0.12(-0.23%)
Apr 08, 2019 52.03 52.04 51.92 52.04 810 -0.14(-0.26%)
Apr 05, 2019 51.99 52.21 51.99 52.17 1,518 +0.41(+0.80%)
Apr 04, 2019 51.89 51.98 51.49 51.76 2,696 -0.20(-0.39%)
Apr 03, 2019 52.22 52.35 51.96 51.96 1,021 +0.32(+0.63%)
Apr 02, 2019 51.67 51.68 51.64 51.64 5,938 -0.09(-0.18%)
Apr 01, 2019 51.60 51.73 51.44 51.73 351 +0.59(+1.16%)
Mar 29, 2019 51.02 51.14 51.02 51.14 607 +0.47(+0.93%)
Mar 28, 2019 50.55 50.67 50.55 50.67 662 +0.45(+0.90%)
Mar 27, 2019 50.17 50.22 49.96 50.22 923 -0.24(-0.47%)
Mar 26, 2019 50.71 50.71 50.46 50.46 1,054 +0.31(+0.61%)
Mar 25, 2019 49.74 50.15 49.40 50.15 1,596 +0.31(+0.62%)
Mar 22, 2019 50.39 50.39 49.84 49.84 1,619 -1.12(-2.20%)
Mar 21, 2019 50.35 50.96 50.35 50.96 8,755 +0.27(+0.54%)
Mar 20, 2019 50.67 50.93 50.24 50.69 1,623 +0.00(+0.00%)
Mar 19, 2019 50.80 50.90 50.69 50.69 28,002 +0.13(+0.25%)
Mar 18, 2019 50.71 50.79 50.54 50.56 9,205 -0.02(-0.04%)
Mar 15, 2019 50.34 50.60 50.34 50.58 2,631 +0.54(+1.09%)
Mar 14, 2019 50.14 50.15 49.97 50.04 4,539 -0.32(-0.63%)
Mar 13, 2019 50.26 50.45 50.18 50.36 5,995 +0.16(+0.31%)
Mar 12, 2019 50.43 50.43 50.15 50.20 3,584 +0.00(+0.01%)
Mar 11, 2019 49.63 50.20 49.63 50.20 7,886 +0.81(+1.64%)
Mar 08, 2019 48.76 49.39 48.76 49.39 11,134 -0.34(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.