Goldman Sachs Future Real Estate and Infrastructure Equity ETF (GREI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

32.96

-0.07

(-0.22%)

At close: 09:30AM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	32.96	32.96	32.96	32.96	32.96	100
24 May 2024	33.16	33.16	33.03	33.03	33.03	500
23 May 2024	33.75	33.75	32.97	32.97	32.97	400
22 May 2024	34.01	34.01	33.72	33.72	33.72	63,400
21 May 2024	33.99	33.99	33.99	33.99	33.99	100
20 May 2024	33.96	33.96	33.96	33.96	33.96	100
17 May 2024	34.08	34.10	34.04	34.10	34.10	1,000
16 May 2024	34.11	34.11	34.11	34.11	34.11	100
15 May 2024	33.94	34.03	33.94	34.01	34.01	1,100
14 May 2024	33.56	33.56	33.47	33.53	33.53	700
13 May 2024	33.43	33.43	33.28	33.28	33.28	400
10 May 2024	33.31	33.31	33.31	33.31	33.31	100
09 May 2024	33.40	33.40	33.40	33.40	33.40	100
08 May 2024	33.01	33.01	33.01	33.01	33.01	100
07 May 2024	33.01	33.01	33.01	33.01	33.01	100
06 May 2024	32.84	32.84	32.66	32.66	32.66	400
03 May 2024	32.63	32.63	32.63	32.63	32.63	100
02 May 2024	32.37	32.37	32.37	32.37	32.37	100
01 May 2024	30.66	31.88	30.66	31.88	31.88	200
30 Apr 2024	32.02	32.02	31.65	31.76	31.76	1,400
29 Apr 2024	32.21	32.21	32.21	32.21	32.21	100
26 Apr 2024	31.88	31.88	31.88	31.88	31.88	100
25 Apr 2024	31.92	31.92	31.92	31.92	31.92	100
24 Apr 2024	31.88	31.98	31.88	31.98	31.98	300
23 Apr 2024	32.04	32.04	32.04	32.04	32.04	100
22 Apr 2024	31.77	31.77	31.77	31.77	31.77	200
19 Apr 2024	31.54	31.54	31.54	31.54	31.54	100
18 Apr 2024	31.39	31.39	31.39	31.39	31.39	100
17 Apr 2024	31.35	31.35	31.35	31.35	31.35	100
16 Apr 2024	31.17	31.26	31.09	31.26	31.26	500
15 Apr 2024	31.61	31.61	31.61	31.61	31.61	200
12 Apr 2024	31.97	31.97	31.97	31.97	31.97	100
11 Apr 2024	32.49	32.49	32.38	32.38	32.38	500
10 Apr 2024	32.72	32.72	32.40	32.40	32.40	1,800
09 Apr 2024	33.26	33.26	33.26	33.26	33.26	100
08 Apr 2024	32.99	32.99	32.99	32.99	32.99	200
05 Apr 2024	32.68	32.79	32.68	32.79	32.79	400
04 Apr 2024	32.74	32.74	32.74	32.74	32.74	-
03 Apr 2024	32.88	32.88	32.88	32.88	32.88	100
02 Apr 2024	33.01	33.01	32.87	32.87	32.87	500
01 Apr 2024	33.61	33.61	33.21	33.21	33.21	600
28 Mar 2024	33.58	33.58	33.58	33.58	33.58	100
27 Mar 2024	33.16	33.41	33.16	33.41	33.41	200
26 Mar 2024	33.01	33.01	32.82	32.82	32.82	700
25 Mar 2024	32.91	32.91	32.91	32.91	32.91	100
22 Mar 2024	33.15	33.15	32.96	32.96	32.96	300
21 Mar 2024	33.02	33.02	33.02	33.02	33.02	100
20 Mar 2024	32.67	32.97	32.67	32.97	32.97	400
19 Mar 2024	32.74	32.74	32.74	32.74	32.74	-
18 Mar 2024	32.81	32.81	32.64	32.64	32.64	700
15 Mar 2024	32.83	32.83	32.74	32.74	32.74	1,200
14 Mar 2024	33.20	33.20	32.62	32.82	32.82	3,200
13 Mar 2024	33.37	33.37	33.22	33.22	33.22	500
12 Mar 2024	33.44	33.44	33.20	33.30	33.30	300
11 Mar 2024	33.50	33.51	33.30	33.51	33.51	800
08 Mar 2024	33.45	33.45	33.45	33.45	33.45	100
07 Mar 2024	33.24	33.24	33.24	33.24	33.24	100
06 Mar 2024	33.03	33.03	33.03	33.03	33.03	100
05 Mar 2024	33.08	33.19	32.74	32.83	32.83	7,000
04 Mar 2024	32.80	33.02	32.56	33.01	33.01	6,300
01 Mar 2024	32.63	32.80	32.63	32.80	32.80	400
29 Feb 2024	32.49	32.61	32.40	32.61	32.61	2,600
28 Feb 2024	32.35	32.44	32.35	32.44	32.44	300
27 Feb 2024	32.46	32.46	32.46	32.46	32.46	-
26 Feb 2024	32.72	32.72	32.41	32.41	32.41	700
23 Feb 2024	32.76	32.76	32.72	32.72	32.72	200
22 Feb 2024	32.86	32.86	32.70	32.73	32.73	700
21 Feb 2024	32.65	32.75	32.65	32.75	32.75	200
20 Feb 2024	32.49	32.49	32.49	32.49	32.49	100
16 Feb 2024	32.45	32.45	32.45	32.45	32.45	-
15 Feb 2024	32.67	32.67	32.67	32.67	32.67	100
14 Feb 2024	32.08	32.08	32.08	32.08	32.08	400
13 Feb 2024	32.12	32.12	31.83	31.83	31.83	400
12 Feb 2024	32.50	32.50	32.46	32.46	32.46	100
09 Feb 2024	32.42	32.42	32.42	32.42	32.42	100
08 Feb 2024	32.44	32.44	32.44	32.44	32.44	100
07 Feb 2024	32.42	32.42	32.42	32.42	32.42	100
06 Feb 2024	32.58	32.58	32.55	32.55	32.55	500
05 Feb 2024	32.64	32.64	32.34	32.34	32.34	600
02 Feb 2024	33.04	33.04	32.88	32.88	32.88	800
01 Feb 2024	32.80	33.27	32.80	33.27	33.27	200
31 Jan 2024	32.78	32.78	32.78	32.78	32.78	100
30 Jan 2024	33.06	33.06	32.87	32.96	32.96	76,500
29 Jan 2024	32.85	33.04	32.85	33.04	33.04	200
26 Jan 2024	32.80	32.80	32.80	32.80	32.80	100
25 Jan 2024	32.72	32.72	32.72	32.72	32.72	100
24 Jan 2024	32.46	32.46	32.46	32.46	32.46	100
23 Jan 2024	32.70	32.74	32.70	32.74	32.74	700
22 Jan 2024	32.96	32.96	32.92	32.92	32.92	300
19 Jan 2024	32.65	32.77	32.55	32.77	32.77	800
18 Jan 2024	32.76	32.76	32.56	32.63	32.63	500
17 Jan 2024	32.97	32.97	32.54	32.84	32.84	5,100
16 Jan 2024	33.53	33.53	33.35	33.35	33.35	400
12 Jan 2024	33.73	33.73	33.73	33.73	33.73	100
11 Jan 2024	33.93	33.93	33.47	33.56	33.56	6,300
10 Jan 2024	34.01	34.04	34.01	34.04	34.04	800
09 Jan 2024	33.96	33.97	33.77	33.86	33.86	3,300
08 Jan 2024	34.11	34.11	34.11	34.11	34.11	100
05 Jan 2024	33.76	33.76	33.75	33.75	33.75	400
04 Jan 2024	33.89	33.89	33.81	33.81	33.81	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,678.68-3.82(-0.03%)

NZD/USD0.6127-0.0025(-0.40%)

ALL ORDS7,935.70-99.20(-1.23%)

OIL80.44+0.61(+0.76%)

GOLD2,346.60-9.90(-0.42%)

Goldman Sachs Future Real Estate and Infrastructure Equity ETF (GREI)

NZX 50
11,678.68
-3.82(-0.03%)

NZD/USD
0.6127
-0.0025(-0.40%)

ALL ORDS
7,935.70
-99.20(-1.23%)

OIL
80.44
+0.61(+0.76%)

GOLD
2,346.60
-9.90(-0.42%)