Market data

Select a section

Goldman Sachs Etf Icav Gs Green Bond Etf - Gbp H

(GREN)
Sector: n/a
4,318.00p
8.25p 0.19
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 4,308.50p 4,323.00p 4,318.00p 4,318.00p 254
15/04/2025 4,308.50p 4,318.21p 4,308.50p 4,309.75p 2,397
14/04/2025 4,289.00p 4,311.00p 4,291.26p 4,301.00p 409
11/04/2025 4,289.00p 4,310.50p 4,268.00p 4,296.50p 165
10/04/2025 4,289.00p 4,302.00p 4,274.05p 4,292.25p 1,789
09/04/2025 4,281.00p 4,308.50p 4,290.00p 4,290.00p 4
08/04/2025 4,281.00p 4,308.00p 4,281.00p 4,293.50p 3,607
07/04/2025 4,280.50p 4,342.50p 4,277.00p 4,298.75p 4,335
04/04/2025 4,297.00p 4,356.00p 4,310.50p 4,310.50p 285
03/04/2025 4,297.00p 4,316.50p 4,310.50p 4,310.50p 304
02/04/2025 4,297.00p 4,311.50p 4,294.00p 4,294.00p 30
01/04/2025 4,297.00p 4,315.75p 4,291.75p 4,307.50p 0
31/03/2025 4,297.00p 4,312.50p 4,291.75p 4,291.75p 400
28/03/2025 4,298.50p 4,290.00p 4,284.00p 4,285.50p 176
27/03/2025 4,298.50p 4,281.50p 4,278.00p 4,281.50p 743
26/03/2025 4,298.50p 4,281.50p 4,278.50p 4,278.50p 39
25/03/2025 4,298.50p 4,281.00p 4,273.00p 4,278.50p 33
24/03/2025 4,298.50p 4,283.50p 4,280.68p 4,283.50p 28
21/03/2025 4,298.50p 4,298.50p 4,289.50p 4,289.50p 1,574
20/03/2025 4,298.50p 4,306.00p 4,288.75p 4,288.75p 626
19/03/2025 4,287.00p 4,289.00p 4,284.25p 4,284.25p 544
18/03/2025 4,280.50p 4,281.99p 4,271.27p 4,276.75p 1,187
17/03/2025 4,288.50p 4,288.50p 4,283.00p 4,286.75p 590
14/03/2025 4,265.50p 4,272.00p 4,263.50p 4,265.25p 325
13/03/2025 4,269.00p 4,275.00p 4,264.50p 4,266.50p 277
12/03/2025 4,269.00p 4,270.50p 4,264.75p 4,264.75p 997
11/03/2025 4,278.00p 4,266.00p 4,261.50p 4,266.00p 1
10/03/2025 4,278.00p 4,292.25p 4,276.50p 4,281.75p 0
07/03/2025 4,278.00p 4,291.50p 4,276.50p 4,276.50p 729
06/03/2025 4,261.00p 4,277.50p 4,259.00p 4,263.50p 195
05/03/2025 4,298.50p 4,299.50p 4,283.50p 4,283.50p 2,130
04/03/2025 4,330.00p 4,330.00p 4,329.75p 4,329.75p 234
03/03/2025 4,343.00p 4,342.00p 4,312.50p 4,325.50p 0
28/02/2025 4,343.00p 4,345.00p 4,336.00p 4,341.75p 142
27/02/2025 4,395.00p 4,415.00p 4,413.25p 4,413.25p 114
26/02/2025 4,395.00p 4,414.75p 4,400.50p 4,411.50p 0
25/02/2025 4,395.00p 4,400.50p 4,394.00p 4,400.50p 232
24/02/2025 4,374.00p 4,393.50p 4,389.00p 4,390.50p 180
21/02/2025 4,374.00p 4,391.50p 4,387.00p 4,391.50p 45
20/02/2025 4,374.00p 4,375.00p 4,371.05p 4,375.00p 46
19/02/2025 4,374.50p 4,387.50p 4,366.00p 4,373.75p 26,693
18/02/2025 4,389.00p 4,391.00p 4,385.34p 4,388.00p 625
17/02/2025 4,409.50p 4,399.00p 4,389.00p 4,399.00p 265
14/02/2025 4,409.50p 4,419.25p 4,382.00p 4,398.50p 0
13/02/2025 4,409.50p 4,400.00p 4,385.10p 4,400.00p 204
12/02/2025 4,409.50p 4,395.50p 4,378.75p 4,378.75p 104
11/02/2025 4,409.50p 4,387.50p 4,382.00p 4,382.00p 15
10/02/2025 4,409.50p 4,409.50p 4,397.00p 4,405.50p 521
07/02/2025 4,405.50p 4,417.50p 4,405.50p 4,408.25p 627
06/02/2025 4,418.50p 4,418.50p 4,414.00p 4,407.00p 877
05/02/2025 4,381.00p 4,410.50p 4,407.00p 4,407.00p 153
04/02/2025 4,381.00p 4,396.50p 4,380.00p 4,398.75p 2,514
03/02/2025 4,375.00p 4,417.75p 4,374.25p 4,398.75p 0
31/01/2025 4,375.00p 4,395.00p 4,375.00p 4,381.25p 52,436
30/01/2025 4,375.00p 4,383.00p 4,375.00p 4,376.00p 5,280
29/01/2025 4,358.50p 4,367.00p 4,354.75p 4,354.75p 15
28/01/2025 4,358.50p 4,359.50p 4,349.34p 4,355.50p 1,302
27/01/2025 4,357.00p 4,364.00p 4,355.00p 4,358.75p 655
24/01/2025 4,350.00p 4,357.50p 4,338.50p 4,338.75p 12
23/01/2025 4,350.00p 4,362.00p 4,342.00p 4,347.50p 3,751
22/01/2025 4,358.50p 4,363.50p 4,354.75p 4,354.75p 2,268
21/01/2025 4,341.50p 4,349.75p 4,337.50p 4,349.75p 12
20/01/2025 4,341.50p 4,353.35p 4,330.00p 4,347.75p 2,044
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

Market data

Select a section