Market data

Select a section

Goldman Sachs Etf Icav Gs Green Bond Etf - Gbp H

(GREN)
Sector: n/a
4,369.50p
-3.25p -0.07
Last updated: 10:49:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,345.00p 4,364.00p 4,339.50p 4,359.25p 0
16/07/2024 4,345.00p 4,356.25p 4,327.75p 4,353.25p 0
15/07/2024 4,345.00p 4,348.00p 4,324.25p 4,344.00p 0
12/07/2024 4,345.00p 4,348.75p 4,316.25p 4,347.75p 0
11/07/2024 4,345.00p 4,347.75p 4,345.00p 4,347.75p 404
10/07/2024 4,309.00p 4,332.75p 4,314.75p 4,331.25p 0
09/07/2024 4,309.00p 4,325.25p 4,310.00p 4,314.75p 0
08/07/2024 4,309.00p 4,326.75p 4,308.75p 4,324.25p 0
05/07/2024 4,309.00p 4,311.25p 4,297.75p 4,308.75p 0
04/07/2024 4,309.00p 4,306.25p 4,300.50p 4,303.75p 0
03/07/2024 4,309.00p 4,309.00p 4,300.50p 4,300.50p 13
02/07/2024 4,298.50p 4,288.50p 4,270.25p 4,278.50p 0
01/07/2024 4,298.50p 4,305.00p 4,285.50p 4,288.50p 0
28/06/2024 4,298.50p 4,316.50p 4,299.75p 4,305.00p 0
27/06/2024 4,298.50p 4,319.25p 4,299.50p 4,309.50p 0
26/06/2024 4,298.50p 4,328.75p 4,314.00p 4,319.25p 0
25/06/2024 4,298.50p 4,325.75p 4,308.75p 4,320.50p 0
24/06/2024 4,298.50p 4,326.25p 4,311.75p 4,321.25p 0
21/06/2024 4,298.50p 4,329.50p 4,314.00p 4,320.00p 0
20/06/2024 4,298.50p 4,327.00p 4,310.25p 4,324.25p 0
19/06/2024 4,298.50p 4,331.75p 4,321.50p 4,322.00p 0
18/06/2024 4,298.50p 4,324.50p 4,305.25p 4,322.00p 0
17/06/2024 4,298.50p 4,333.75p 4,316.25p 4,322.00p 0
14/06/2024 4,298.50p 4,334.50p 4,308.25p 4,330.75p 0
13/06/2024 4,298.50p 4,311.50p 4,296.00p 4,308.25p 0
12/06/2024 4,298.50p 4,302.75p 4,279.00p 4,302.50p 0
11/06/2024 4,298.50p 4,281.00p 4,264.50p 4,280.00p 0
10/06/2024 4,298.50p 4,300.50p 4,273.75p 4,278.50p 0
07/06/2024 4,298.50p 4,315.00p 4,287.50p 4,300.50p 0
06/06/2024 4,298.50p 4,322.75p 4,296.50p 4,312.00p 0
05/06/2024 4,298.50p 4,323.00p 4,298.50p 4,322.75p 0
04/06/2024 4,298.50p 4,307.25p 4,286.50p 4,286.50p 0
03/06/2024 4,298.50p 4,291.00p 4,266.50p 4,286.50p 0
31/05/2024 4,298.50p 4,268.00p 4,251.50p 4,266.50p 0
30/05/2024 4,298.50p 4,266.00p 4,263.75p 4,263.75p 13
29/05/2024 4,298.50p 4,284.00p 4,257.00p 4,260.50p 0
28/05/2024 4,298.50p 4,295.50p 4,278.75p 4,284.00p 0
27/05/2024 4,298.50p 4,286.75p 4,269.00p 4,285.25p 0

Market data

Select a section