Market data

Select a section

Goldman Sachs Etf Icav Gs Green Bond Etf - Gbp H

(GREN)
Sector: n/a
4,339.75p
8.25p 0.19
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,293.00p 4,345.50p 4,339.75p 4,339.75p 112
16/01/2025 4,293.00p 4,331.50p 4,324.50p 4,323.50p 16
15/01/2025 4,293.00p 4,323.50p 4,295.00p 4,323.50p 8
14/01/2025 4,293.00p 4,315.50p 4,284.50p 4,303.75p 33,211
13/01/2025 4,293.00p 4,328.00p 4,293.00p 4,307.00p 21,118
10/01/2025 4,346.50p 4,313.75p 4,296.50p 4,304.75p 0
09/01/2025 4,346.50p 4,314.50p 4,313.75p 4,313.75p 62
08/01/2025 4,346.50p 4,334.50p 4,316.50p 4,319.50p 0
07/01/2025 4,346.50p 4,347.00p 4,332.00p 4,332.00p 4
06/01/2025 4,346.50p 4,347.50p 4,346.50p 4,347.50p 202
03/01/2025 4,357.00p 4,375.00p 4,350.00p 4,350.00p 344
02/01/2025 4,358.50p 4,375.25p 4,355.50p 4,358.75p 0
01/01/2025 4,358.50p 4,390.00p 4,371.50p 4,371.50p 3
31/12/2024 4,358.50p 4,390.00p 4,371.50p 4,371.50p 3
30/12/2024 4,358.50p 4,368.00p 4,365.75p 4,365.75p 5
27/12/2024 4,358.50p 4,361.25p 4,358.50p 4,361.25p 202
26/12/2024 4,374.00p 4,378.00p 4,365.50p 4,365.50p 203
25/12/2024 4,374.00p 4,378.00p 4,365.50p 4,365.50p 203
24/12/2024 4,374.00p 4,378.00p 4,365.50p 4,365.50p 203
23/12/2024 4,374.00p 4,375.00p 4,359.20p 4,372.25p 348
20/12/2024 4,400.50p 4,374.75p 4,355.50p 4,372.25p 0
19/12/2024 4,400.50p 4,368.25p 4,366.50p 4,368.25p 7
18/12/2024 4,400.50p 4,388.50p 4,387.00p 4,387.00p 68
17/12/2024 4,400.50p 4,400.50p 4,397.00p 4,397.00p 202
16/12/2024 4,431.00p 4,403.50p 4,395.50p 4,395.50p 97
13/12/2024 4,431.00p 4,403.00p 4,394.50p 4,394.50p 142
12/12/2024 4,431.00p 4,431.50p 4,409.73p 4,418.00p 646
11/12/2024 4,437.00p 4,437.00p 4,428.50p 4,428.50p 202
10/12/2024 4,444.00p 4,446.00p 4,442.00p 4,442.00p 1,189
09/12/2024 4,445.50p 4,447.50p 4,437.50p 4,438.50p 1,957
06/12/2024 4,444.50p 4,437.50p 4,428.50p 4,437.50p 37
05/12/2024 4,444.50p 4,446.00p 4,430.50p 4,434.50p 300
04/12/2024 4,433.50p 4,438.00p 4,417.23p 4,438.00p 1,366
03/12/2024 4,433.50p 4,454.50p 4,427.00p 4,439.50p 1,292
02/12/2024 4,441.00p 4,442.00p 4,440.00p 4,440.00p 579
29/11/2024 4,420.00p 4,439.52p 4,420.00p 4,433.75p 1,871
28/11/2024 4,412.00p 4,413.00p 4,410.50p 4,413.00p 514
27/11/2024 4,370.50p 4,399.75p 4,390.50p 4,395.00p 0
26/11/2024 4,370.50p 4,395.50p 4,390.50p 4,390.50p 52
25/11/2024 4,370.50p 4,383.50p 4,364.50p 4,382.00p 0
22/11/2024 4,370.50p 4,380.00p 4,363.99p 4,366.00p 1,856
21/11/2024 4,369.00p 4,371.80p 4,354.00p 4,366.00p 1,820
20/11/2024 4,358.00p 4,363.00p 4,351.50p 4,356.50p 0
19/11/2024 4,358.00p 4,367.50p 4,348.00p 4,356.50p 0
18/11/2024 4,358.00p 4,354.00p 4,341.50p 4,351.25p 0
15/11/2024 4,358.00p 4,358.00p 4,352.00p 4,363.00p 380
14/11/2024 4,348.50p 4,363.00p 4,348.50p 4,363.00p 60
13/11/2024 4,351.50p 4,353.18p 4,347.50p 4,347.50p 600
12/11/2024 4,367.50p 4,369.00p 4,348.00p 4,367.50p 1,210
11/11/2024 4,348.00p 4,369.50p 4,363.89p 4,367.50p 272
08/11/2024 4,348.00p 4,351.00p 4,347.23p 4,351.00p 830
07/11/2024 4,342.00p 4,327.50p 4,317.50p 4,327.50p 162
06/11/2024 4,342.00p 4,356.50p 4,336.50p 4,336.50p 3
05/11/2024 4,342.00p 4,343.75p 4,321.25p 4,340.50p 0
04/11/2024 4,342.00p 4,340.00p 4,333.50p 4,345.00p 3
01/11/2024 4,342.00p 4,350.00p 4,345.00p 4,345.75p 8
31/10/2024 4,342.00p 4,352.00p 4,342.00p 4,345.75p 563
30/10/2024 4,364.00p 4,362.00p 4,342.75p 4,342.75p 1
29/10/2024 4,364.00p 4,372.57p 4,355.50p 4,355.50p 2,988
28/10/2024 4,371.00p 4,402.50p 4,368.00p 4,368.00p 984
25/10/2024 4,375.00p 4,371.00p 4,365.75p 4,365.75p 138
24/10/2024 4,375.00p 4,380.74p 4,366.00p 4,361.50p 17,685
23/10/2024 4,366.00p 4,380.00p 4,361.50p 4,361.50p 21,153
22/10/2024 4,368.00p 4,370.50p 4,363.88p 4,364.25p 713
21/10/2024 4,368.00p 4,387.71p 4,375.75p 4,375.75p 1,157
18/10/2024 4,368.00p 4,396.25p 4,364.25p 4,394.00p 0
17/10/2024 4,368.00p 4,399.50p 4,371.50p 4,394.00p 0
16/10/2024 4,368.00p 4,403.00p 4,356.50p 4,383.00p 0
15/10/2024 4,368.00p 4,369.75p 4,346.75p 4,362.25p 0
14/10/2024 4,368.00p 4,368.00p 4,364.25p 4,364.25p 84
11/10/2024 4,362.50p 4,360.00p 4,353.85p 4,360.00p 21
10/10/2024 4,362.50p 4,367.50p 4,362.50p 4,363.75p 612
09/10/2024 4,405.00p 4,372.00p 4,365.50p 4,365.50p 9
08/10/2024 4,405.00p 4,366.75p 4,335.25p 4,366.75p 0
07/10/2024 4,405.00p 4,378.75p 4,347.75p 4,366.75p 0
04/10/2024 4,405.00p 4,388.00p 4,358.75p 4,378.75p 0
03/10/2024 4,405.00p 4,396.00p 4,388.00p 4,388.00p 52
02/10/2024 4,405.00p 4,413.75p 4,374.50p 4,400.25p 0
01/10/2024 4,405.00p 4,426.50p 4,387.50p 4,413.75p 0
30/09/2024 4,405.00p 4,401.00p 4,382.25p 4,399.50p 0
27/09/2024 4,405.00p 4,404.29p 4,400.75p 4,400.75p 494
26/09/2024 4,405.00p 4,406.25p 4,374.00p 4,398.25p 0
25/09/2024 4,405.00p 4,403.75p 4,379.50p 4,392.50p 0
24/09/2024 4,405.00p 4,403.75p 4,381.75p 4,403.75p 0
23/09/2024 4,405.00p 4,405.79p 4,399.75p 4,399.75p 113
20/09/2024 4,405.00p 4,405.75p 4,376.00p 4,388.00p 0
19/09/2024 4,405.00p 4,405.75p 4,404.40p 4,405.75p 817
18/09/2024 4,405.00p 4,417.25p 4,393.50p 4,404.00p 0
17/09/2024 4,405.00p 4,430.50p 4,417.25p 4,417.25p 1
16/09/2024 4,405.00p 4,418.50p 4,392.75p 4,415.00p 0
13/09/2024 4,405.00p 4,410.50p 4,383.25p 4,398.75p 0
12/09/2024 4,405.00p 4,410.75p 4,386.50p 4,398.75p 0
11/09/2024 4,405.00p 4,410.75p 4,410.00p 4,410.75p 22
10/09/2024 4,405.00p 4,400.75p 4,398.57p 4,400.75p 1,647
09/09/2024 4,405.00p 4,405.00p 4,401.25p 4,401.25p 164
06/09/2024 4,349.50p 4,399.00p 4,373.00p 4,390.50p 0
05/09/2024 4,349.50p 4,385.00p 4,382.00p 4,382.00p 1,347
04/09/2024 4,349.50p 4,379.75p 4,371.02p 4,379.75p 185
03/09/2024 4,349.50p 4,361.00p 4,339.00p 4,361.00p 13,287
02/09/2024 4,349.50p 4,349.50p 4,341.25p 4,348.25p 1,754
30/08/2024 4,437.00p 4,435.50p 4,333.50p 4,348.25p 0
29/08/2024 4,437.00p 4,440.93p 4,435.50p 4,435.50p 69,109
28/08/2024 4,437.00p 4,448.00p 4,420.00p 4,441.25p 0
27/08/2024 4,437.00p 4,442.66p 4,438.50p 4,438.50p 1,212
26/08/2024 4,437.00p 4,461.02p 4,437.25p 4,437.25p 733
23/08/2024 4,437.00p 4,461.02p 4,437.25p 4,437.25p 733
22/08/2024 4,437.00p 4,461.02p 4,437.25p 4,437.25p 733
21/08/2024 4,437.00p 4,455.49p 4,448.75p 4,448.75p 316
20/08/2024 4,437.00p 4,440.50p 4,439.00p 4,433.75p 12
19/08/2024 4,437.00p 4,441.00p 4,433.75p 4,433.75p 11
16/08/2024 4,437.00p 4,457.50p 4,430.75p 4,430.75p 744
15/08/2024 4,444.50p 4,459.00p 4,428.75p 4,428.75p 1,437
14/08/2024 4,455.50p 4,455.50p 4,445.50p 4,451.25p 184
13/08/2024 4,438.50p 4,438.50p 4,430.00p 4,437.75p 225
12/08/2024 4,417.50p 4,422.00p 4,420.25p 4,420.25p 228
09/08/2024 4,417.50p 4,419.75p 4,392.50p 4,418.75p 0
08/08/2024 4,417.50p 4,418.00p 4,391.50p 4,408.25p 0
07/08/2024 4,417.50p 4,420.50p 4,415.75p 4,415.75p 664
06/08/2024 4,431.00p 4,450.50p 4,431.00p 4,431.50p 849
05/08/2024 4,447.00p 4,460.48p 4,440.50p 4,440.50p 3,002
02/08/2024 4,420.00p 4,433.00p 4,420.00p 4,426.50p 1,064
01/08/2024 4,345.00p 4,403.00p 4,372.50p 4,396.25p 0
31/07/2024 4,345.00p 4,389.75p 4,360.50p 4,388.75p 0
30/07/2024 4,345.00p 4,384.25p 4,356.50p 4,381.75p 0
29/07/2024 4,345.00p 4,372.75p 4,341.75p 4,366.25p 0
26/07/2024 4,345.00p 4,363.25p 4,325.25p 4,350.75p 0
25/07/2024 4,345.00p 4,365.00p 4,322.25p 4,350.75p 0
24/07/2024 4,345.00p 4,358.50p 4,331.50p 4,349.75p 0
23/07/2024 4,345.00p 4,354.25p 4,319.00p 4,352.75p 0
22/07/2024 4,345.00p 4,359.25p 4,329.25p 4,353.75p 0
19/07/2024 4,345.00p 4,364.00p 4,338.75p 4,350.75p 0
18/07/2024 4,345.00p 4,367.25p 4,335.00p 4,364.00p 0

Market data

Select a section