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 )

32.05 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 06, 2020 90.76 90.76 0 +0.00(+0.00%)
Nov 05, 2020 89.84 90.67 89.83 90.43 11,395 +2.25(+2.55%)
Nov 04, 2020 86.80 88.32 86.80 88.19 1,671 +2.94(+3.45%)
Nov 03, 2020 84.58 85.53 84.41 85.24 14,364 +1.19(+1.42%)
Nov 02, 2020 84.10 84.11 83.57 84.05 1,188 +0.50(+0.59%)
Oct 30, 2020 84.73 84.73 83.16 83.55 5,139 -2.12(-2.48%)
Oct 29, 2020 85.85 85.90 85.68 85.68 1,826 +1.04(+1.23%)
Oct 28, 2020 85.04 85.04 84.58 84.64 4,826 -1.77(-2.05%)
Oct 27, 2020 85.47 86.41 85.47 86.41 1,753 +1.49(+1.75%)
Oct 26, 2020 84.92 84.92 84.11 84.92 2,672 -1.14(-1.33%)
Oct 23, 2020 85.53 86.06 84.94 86.06 907 +0.54(+0.64%)
Oct 22, 2020 85.35 85.54 85.26 85.52 1,202 -0.30(-0.35%)
Oct 21, 2020 86.28 86.28 85.81 85.81 1,096 -0.54(-0.62%)
Oct 20, 2020 86.25 86.56 86.25 86.35 1,159 +0.53(+0.62%)
Oct 19, 2020 86.70 87.15 85.82 85.82 2,414 -0.73(-0.84%)
Oct 16, 2020 87.12 87.12 86.54 86.54 504 +0.19(+0.22%)
Oct 15, 2020 85.25 86.35 85.25 86.35 2,325 -0.57(-0.65%)
Oct 14, 2020 88.04 88.04 86.92 86.92 3,475 -0.99(-1.13%)
Oct 13, 2020 87.05 87.91 87.02 87.91 2,058 +0.59(+0.67%)
Oct 12, 2020 87.13 87.68 87.09 87.32 3,374 +1.12(+1.30%)
Oct 09, 2020 85.30 86.24 85.30 86.20 1,814 +1.33(+1.57%)
Oct 08, 2020 85.12 85.12 84.79 84.87 1,435 +0.22(+0.26%)
Oct 07, 2020 83.91 84.68 83.91 84.66 1,039 +1.69(+2.03%)
Oct 06, 2020 83.51 84.05 82.97 82.97 1,996 -0.66(-0.78%)
Oct 05, 2020 82.79 83.71 82.79 83.62 3,666 +1.25(+1.52%)
Oct 02, 2020 83.12 83.12 82.37 82.38 1,008 -1.29(-1.54%)
Oct 01, 2020 82.25 83.66 82.25 83.66 3,579 +1.86(+2.28%)
Sep 30, 2020 81.37 82.09 81.37 81.80 681 +0.62(+0.77%)
Sep 29, 2020 81.24 81.39 81.00 81.17 1,786 +0.01(+0.01%)
Sep 28, 2020 81.23 81.31 80.87 81.16 132,029 +0.95(+1.18%)
Sep 25, 2020 78.87 80.22 78.87 80.22 1,411 +1.04(+1.31%)
Sep 24, 2020 79.21 79.97 78.63 79.18 5,698 -0.78(-0.98%)
Sep 23, 2020 81.13 81.26 79.94 79.97 16,788 -0.73(-0.90%)
Sep 22, 2020 79.77 80.75 79.56 80.70 2,337 +1.44(+1.81%)
Sep 21, 2020 78.01 79.26 77.59 79.26 2,358 +0.03(+0.04%)
Sep 18, 2020 79.83 79.83 78.66 79.23 2,318 -0.18(-0.23%)
Sep 17, 2020 78.68 79.41 78.68 79.41 2,341 -0.64(-0.80%)
Sep 16, 2020 80.58 80.64 80.04 80.04 2,913 -0.26(-0.32%)
Sep 15, 2020 80.20 80.51 79.99 80.30 2,135 +1.03(+1.30%)
Sep 14, 2020 79.02 79.59 78.94 79.27 2,257 +0.93(+1.19%)
Sep 10, 2020 78.34 78.34 78.34 0 -0.95(-1.20%)
Sep 09, 2020 79.04 79.51 78.76 79.29 4,106 +1.28(+1.65%)
Sep 08, 2020 77.58 79.09 77.23 78.01 8,963 -1.98(-2.48%)
Sep 04, 2020 80.54 80.54 77.47 79.99 6,654 -1.01(-1.25%)
Sep 03, 2020 83.54 83.54 80.43 81.00 3,297 -3.95(-4.65%)
Sep 02, 2020 85.18 85.18 84.10 84.95 2,170 +0.39(+0.46%)
Sep 01, 2020 82.89 84.57 82.89 84.57 3,941 +2.17(+2.64%)
Aug 31, 2020 82.48 82.64 82.02 82.39 2,250 -0.09(-0.11%)
Aug 27, 2020 82.48 82.48 82.48 0 +0.64(+0.79%)
Aug 25, 2020 81.84 81.84 81.84 0 +0.63(+0.78%)
Aug 24, 2020 81.64 81.92 80.93 81.21 2,033 +0.70(+0.88%)
Aug 21, 2020 80.06 80.73 80.06 80.51 4,738 +0.10(+0.12%)
Aug 20, 2020 79.89 80.49 79.89 80.41 2,234 +0.44(+0.56%)
Aug 19, 2020 79.94 80.42 79.94 79.96 1,579 -0.52(-0.64%)
Aug 18, 2020 79.96 80.76 79.80 80.48 4,703 +1.17(+1.48%)
Aug 17, 2020 78.82 79.31 78.77 79.31 5,132 +1.15(+1.47%)
Aug 14, 2020 78.57 78.78 78.05 78.16 9,880 -0.53(-0.68%)
Aug 13, 2020 78.86 79.24 78.70 78.70 3,448 +0.31(+0.40%)
Aug 12, 2020 77.83 78.41 77.82 78.38 2,174 +1.07(+1.39%)
Aug 11, 2020 77.72 78.56 77.31 77.31 12,996 -0.87(-1.11%)
Aug 10, 2020 79.13 79.29 78.06 78.18 1,613 -0.81(-1.03%)
Aug 07, 2020 79.91 80.66 78.50 78.99 4,133 -1.60(-1.98%)
Aug 06, 2020 79.90 80.64 79.69 80.59 4,626 +0.58(+0.72%)
Aug 05, 2020 78.94 80.15 78.94 80.01 4,642 +1.29(+1.63%)
Aug 04, 2020 78.02 78.81 78.02 78.73 3,125 +0.81(+1.04%)
Aug 03, 2020 76.71 77.91 76.71 77.91 2,606 +2.02(+2.67%)
Jul 31, 2020 75.73 75.97 75.36 75.89 3,226 +1.10(+1.46%)
Jul 30, 2020 73.75 74.94 73.65 74.79 10,290 +0.11(+0.14%)
Jul 29, 2020 74.22 75.03 74.22 74.69 5,768 +0.84(+1.14%)
Jul 28, 2020 74.17 74.69 73.80 73.85 57,259 -0.28(-0.37%)
Jul 27, 2020 72.93 74.17 72.93 74.12 4,267 +1.32(+1.81%)
Jul 24, 2020 72.23 72.94 71.70 72.80 5,746 -0.46(-0.62%)
Jul 23, 2020 74.60 74.86 73.18 73.26 5,907 -1.28(-1.72%)
Jul 22, 2020 74.70 74.83 74.22 74.54 24,099 -0.30(-0.40%)
Jul 21, 2020 75.68 75.68 74.84 74.84 3,037 +0.05(+0.07%)
Jul 20, 2020 73.14 74.79 73.14 74.78 6,944 +1.78(+2.44%)
Jul 17, 2020 73.02 73.09 72.73 73.00 6,250 -0.04(-0.05%)
Jul 16, 2020 72.66 73.37 72.50 73.04 23,705 -0.99(-1.34%)
Jul 15, 2020 74.12 74.26 73.19 74.03 68,767 +0.66(+0.90%)
Jul 14, 2020 71.69 73.37 71.69 73.37 6,215 +0.01(+0.01%)
Jul 13, 2020 76.05 76.26 73.31 73.37 9,031 -2.22(-2.94%)
Jul 10, 2020 75.37 75.59 74.98 75.59 19,659 +0.00(+0.00%)
Jul 09, 2020 75.64 75.68 74.62 75.59 5,492 +1.01(+1.36%)
Jul 08, 2020 73.88 74.58 73.85 74.58 2,825 +1.70(+2.33%)
Jul 07, 2020 73.01 73.48 72.87 72.88 3,351 -0.56(-0.76%)
Jul 06, 2020 73.57 74.17 73.10 73.44 8,754 +1.47(+2.05%)
Jul 02, 2020 72.11 72.39 71.91 71.96 3,226 +0.96(+1.36%)
Jul 01, 2020 70.42 71.21 70.32 71.00 17,804 +1.26(+1.81%)
Jun 30, 2020 69.30 69.74 69.30 69.74 752 +0.51(+0.74%)
Jun 29, 2020 68.29 69.23 68.00 69.23 1,398 +0.12(+0.18%)
Jun 26, 2020 70.18 70.18 69.09 69.10 4,234 -1.17(-1.67%)
Jun 25, 2020 69.38 70.27 69.30 70.27 3,627 +0.76(+1.10%)
Jun 24, 2020 70.52 71.02 69.32 69.51 4,683 -1.35(-1.91%)
Jun 23, 2020 71.00 71.31 70.86 70.86 7,140 +0.72(+1.03%)
Jun 22, 2020 69.71 70.14 69.71 70.14 5,305 +0.73(+1.05%)
Jun 19, 2020 69.75 70.07 69.28 69.41 41,249 +0.35(+0.50%)
Jun 18, 2020 68.65 69.06 68.65 69.06 838 +0.48(+0.69%)
Jun 17, 2020 68.02 68.76 67.98 68.59 3,395 +1.17(+1.74%)
Jun 16, 2020 67.29 67.41 67.29 67.41 1,550 +1.08(+1.63%)
Jun 15, 2020 64.18 66.45 64.18 66.33 10,188 +0.88(+1.35%)
Jun 12, 2020 64.95 65.46 64.45 65.45 3,731 +1.04(+1.61%)
Jun 11, 2020 65.62 66.06 64.41 64.41 4,497 -2.88(-4.28%)
Jun 10, 2020 67.13 67.30 66.99 67.30 2,028 +0.68(+1.02%)
Jun 09, 2020 66.11 66.77 66.11 66.61 2,608 -0.21(-0.31%)
Jun 08, 2020 66.50 66.82 66.50 66.82 25,249 +0.31(+0.47%)
Jun 05, 2020 66.22 66.72 64.42 66.51 1,411 +0.97(+1.48%)
Jun 04, 2020 65.72 66.22 65.54 65.54 1,550 -0.57(-0.86%)
Jun 03, 2020 65.88 66.23 65.87 66.11 21,064 +0.66(+1.01%)
Jun 02, 2020 64.55 65.45 64.55 65.45 1,427 +1.13(+1.75%)
Jun 01, 2020 64.20 64.32 64.20 64.32 2,178 +1.28(+2.02%)
May 29, 2020 61.96 63.05 61.95 63.05 605 +1.37(+2.22%)
May 28, 2020 61.96 62.22 61.67 61.67 705 -0.22(-0.35%)
May 27, 2020 62.25 62.25 60.72 61.89 10,363 -0.27(-0.43%)
May 26, 2020 62.91 62.95 62.16 62.16 11,521 +0.75(+1.22%)
May 22, 2020 61.11 61.41 61.11 61.41 201 -0.13(-0.21%)
May 21, 2020 61.47 61.72 61.42 61.54 15,937 -0.36(-0.58%)
May 20, 2020 62.03 62.35 61.73 61.90 1,496 +0.90(+1.48%)
May 19, 2020 60.89 61.82 60.89 61.00 7,043 -0.20(-0.32%)
May 18, 2020 60.67 61.25 60.67 61.20 3,926 +1.66(+2.79%)
May 15, 2020 59.44 59.54 59.44 59.54 3,731 +0.62(+1.05%)
May 14, 2020 58.63 58.92 58.63 58.92 315 +0.08(+0.13%)
May 13, 2020 59.61 59.73 58.22 58.84 3,523 -0.37(-0.62%)
May 12, 2020 60.02 60.47 59.20 59.20 7,943 -0.53(-0.88%)
May 11, 2020 59.61 59.86 59.61 59.73 1,742 +0.21(+0.35%)
May 08, 2020 59.34 59.63 59.32 59.53 4,437 +1.35(+2.33%)
May 07, 2020 57.98 58.27 57.71 58.17 10,872 +1.15(+2.02%)
May 06, 2020 56.78 57.02 56.78 57.02 792 +0.90(+1.60%)
May 05, 2020 56.02 56.46 55.97 56.12 33,719 +1.14(+2.06%)
May 04, 2020 54.98 54.98 54.98 54.98 242 +0.60(+1.10%)
May 01, 2020 55.09 55.09 54.17 54.39 3,227 -1.85(-3.30%)
Apr 30, 2020 56.49 56.77 55.90 56.24 3,371 -0.78(-1.37%)
Apr 29, 2020 56.58 57.15 56.57 57.02 5,978 +1.66(+2.99%)
Apr 28, 2020 56.09 56.09 55.22 55.37 9,188 -0.39(-0.70%)
Apr 27, 2020 55.76 55.76 55.76 55.76 128 +1.07(+1.95%)
Apr 24, 2020 54.17 54.84 54.17 54.69 20,271 +0.75(+1.40%)
Apr 23, 2020 54.76 54.76 53.90 53.94 11,570 -0.17(-0.31%)
Apr 22, 2020 54.03 54.11 54.03 54.11 252 +1.16(+2.19%)
Apr 21, 2020 53.32 53.44 52.81 52.95 16,875 -1.06(-1.96%)
Apr 20, 2020 53.62 54.78 53.62 54.01 3,431 -0.06(-0.10%)
Apr 17, 2020 53.85 54.06 53.85 54.06 605 +0.45(+0.84%)
Apr 16, 2020 53.07 53.67 53.07 53.62 935 +1.00(+1.89%)
Apr 15, 2020 51.81 52.88 51.81 52.62 2,093 -0.10(-0.19%)
Apr 14, 2020 52.72 52.72 52.72 52.72 71 +1.65(+3.24%)
Apr 13, 2020 51.07 51.07 51.07 51.07 256 +0.16(+0.32%)
Apr 09, 2020 50.60 51.25 50.60 50.90 3,025 +1.08(+2.17%)
Apr 08, 2020 49.24 49.86 49.24 49.83 659 +0.78(+1.60%)
Apr 07, 2020 49.95 49.95 49.04 49.04 1,362 +0.55(+1.13%)
Apr 06, 2020 47.41 48.49 47.41 48.49 709 +2.82(+6.18%)
Apr 03, 2020 45.67 45.67 45.67 45.67 302 -0.83(-1.79%)
Apr 02, 2020 46.83 46.83 46.50 46.50 178 +0.10(+0.22%)
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.