GDOC Historical Prices

NYSEARCA: GDOCGoldman SachsHealthETFUSD

36.50+0.5494 (+1.53%)

At close: Oct 8, 2:14 PM ET · Delayed 15 min

GDOC price history

The price history for Goldman Sachs Future Health Care Equity (GDOC) on this page begins on November 8, 2021, when the stock closed at $39.04; it most recently closed at $35.95 on October 5, 2026. The highest price in this record is $39.29, reached on November 15, 2021; the latest close is 8.5% below that peak. Across the 4 complete calendar years in the table, GDOC finished higher in 2 and lower in 2. Its best year was 2025 (+8.9%) and its worst was 2022 (-17.1%).

Over roughly 5 years the share price changed -7.9%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, GDOC has gained 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

GDOC returns

1 week

-1.58%

1 month

-2.57%

3 months

-2.20%

6 months

+8.17%

Year to date

+1.26%

1 year

+7.66%

3 years

+20.74%

GDOC price return, excluding dividends.

GDOC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	36.40	35.95	38.66	31.32	+1.24%
2025	32.93	35.51	37.33	28.34	+8.92%
2024	32.55	32.60	37.23	31.59	-0.33%
2023	31.64	32.71	34.05	27.66	+4.02%
2022	34.76	31.44	38.00	26.97	-17.12%
2021*	39.04	37.94	39.29	35.04	-2.83%

GDOC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	35.39	35.95	35.95	35.95	-1.00%	143
Oct 6, 2026	36.31	36.31	36.31	36.31	-1.22%	100
Oct 5, 2026	36.76	36.76	36.76	36.76	+0.73%	100
Oct 2, 2026	36.49	36.49	36.49	36.49	-0.09%	100
Oct 1, 2026	36.52	36.52	36.52	36.52	-1.66%	100
Sep 30, 2026	37.45	37.45	37.14	37.14	-0.95%	3.60K
Sep 29, 2026	37.50	37.50	37.50	37.50	-0.30%	100
Sep 28, 2026	37.61	37.61	37.61	37.61	+0.55%	100
Sep 25, 2026	37.40	37.40	37.40	37.40	-0.04%	100
Sep 24, 2026	37.42	37.42	37.42	37.42	+1.35%	100
Sep 23, 2026	37.42	37.42	36.92	36.92	-1.64%	300
Sep 22, 2026	37.54	37.54	37.54	37.54	+0.64%	100
Sep 21, 2026	37.30	37.30	37.30	37.30	+0.76%	100
Sep 18, 2026	37.03	37.03	36.99	37.02	-0.62%	500
Sep 17, 2026	37.25	37.25	37.25	37.25	+1.12%	100
Sep 16, 2026	36.84	36.84	36.84	36.84	+0.44%	100
Sep 15, 2026	36.68	36.68	36.68	36.68	-0.05%	100
Sep 14, 2026	36.65	36.70	36.61	36.70	+1.05%	3.30K
Sep 11, 2026	36.32	36.32	36.32	36.32	-0.08%	200
Sep 10, 2026	36.35	36.35	36.35	36.35	-0.94%	100
Sep 9, 2026	36.75	36.75	36.69	36.69	-0.55%	100
Sep 8, 2026	36.90	36.90	36.90	36.90	-1.18%	100
Sep 4, 2026	37.34	37.34	37.34	37.34	-0.94%	100
Sep 3, 2026	37.69	37.69	37.69	37.69	+0.05%	100
Sep 2, 2026	37.44	37.67	37.44	37.67	+1.00%	700
Sep 1, 2026	37.34	37.34	37.26	37.30	-0.13%	2.80K
Aug 31, 2026	37.35	37.35	37.35	37.35	-0.24%	100
Aug 28, 2026	37.48	37.48	37.44	37.44	-1.36%	300
Aug 27, 2026	38.19	38.20	37.95	37.95	-0.69%	500
Aug 26, 2026	38.23	38.33	38.22	38.22	-0.55%	1.20K
Aug 25, 2026	38.43	38.43	38.43	38.43	+0.59%	300
Aug 24, 2026	38.15	38.36	38.15	38.20	-0.73%	700
Aug 21, 2026	38.60	38.60	38.48	38.48	+0.91%	3.40K
Aug 20, 2026	38.13	38.13	38.13	38.13	-1.36%	100
Aug 19, 2026	38.66	38.66	38.66	38.66	+2.82%	100
Aug 18, 2026	37.60	37.60	37.60	37.60	+0.92%	100
Aug 17, 2026	37.12	37.26	37.12	37.26	+0.92%	200
Aug 14, 2026	36.92	36.92	36.92	36.92	-0.89%	100
Aug 13, 2026	37.25	37.25	37.25	37.25	-0.55%	200
Aug 12, 2026	37.45	37.45	37.45	37.45	+0.46%	100
Aug 11, 2026	37.32	37.32	37.28	37.28	-0.34%	200
Aug 10, 2026	37.41	37.41	37.41	37.41	+1.34%	100
Aug 7, 2026	36.92	36.92	36.92	36.92	+1.08%	100
Aug 6, 2026	36.52	36.52	36.52	36.52	+0.47%	100
Aug 5, 2026	36.35	36.35	36.35	36.35	+1.67%	200
Aug 4, 2026	35.82	35.82	35.57	35.75	+0.06%	800
Aug 3, 2026	35.64	35.73	35.64	35.73	-0.22%	300
Jul 31, 2026	35.79	35.85	35.72	35.81	-0.24%	600
Jul 30, 2026	35.90	35.90	35.90	35.90	-0.17%	100
Jul 29, 2026	36.15	36.15	35.90	35.96	-0.81%	3.60K
Jul 28, 2026	36.25	36.25	36.25	36.25	+0.90%	100
Jul 27, 2026	36.07	36.07	35.93	35.93	+0.39%	100
Jul 24, 2026	35.99	35.99	35.79	35.79	+0.04%	600
Jul 23, 2026	35.77	35.77	35.77	35.77	+1.01%	100
Jul 22, 2026	35.41	35.41	35.41	35.41	-0.61%	100
Jul 21, 2026	35.63	35.63	35.63	35.63	+1.28%	100
Jul 20, 2026	35.18	35.18	35.18	35.18	-1.78%	100
Jul 17, 2026	35.82	35.82	35.82	35.82	-0.23%	100
Jul 16, 2026	35.90	35.90	35.90	35.90	+0.51%	100
Jul 15, 2026	35.72	35.72	35.72	35.72	-0.10%	100
Jul 14, 2026	35.75	35.75	35.75	35.75	-1.11%	100
Jul 13, 2026	36.16	36.16	36.16	36.16	-0.40%	100
Jul 10, 2026	36.30	36.30	36.30	36.30	-1.23%	100
Jul 9, 2026	36.73	36.75	36.73	36.75	+0.07%	300
Jul 8, 2026	36.76	36.82	36.72	36.73	-1.23%	600
Jul 7, 2026	37.19	37.19	37.19	37.19	+1.07%	100
Jul 6, 2026	37.03	37.03	36.79	36.79	-0.26%	200
Jul 2, 2026	36.89	36.89	36.89	36.89	+1.86%	200
Jul 1, 2026	36.26	36.26	36.22	36.22	+0.44%	1.60K
Jun 30, 2026	36.06	36.06	36.06	36.06	-0.64%	100
Jun 29, 2026	36.29	36.29	36.29	36.29	+0.65%	100
Jun 26, 2026	36.06	36.06	36.06	36.06	+2.35%	100
Jun 25, 2026	35.23	35.23	35.23	35.23	+1.72%	200
Jun 24, 2026	34.63	34.63	34.63	34.63	+1.96%	200
Jun 23, 2026	34.12	34.19	33.66	33.97	+0.80%	5.50K
Jun 22, 2026	33.74	33.74	33.58	33.69	+1.69%	66.40K
Jun 18, 2026	33.31	33.31	33.04	33.13	-0.39%	14.30K
Jun 17, 2026	33.43	33.48	33.26	33.26	-0.41%	500
Jun 16, 2026	33.52	33.52	33.40	33.40	-0.19%	300
Jun 15, 2026	33.42	33.47	33.42	33.47	-0.41%	300
Jun 12, 2026	33.73	33.73	33.60	33.60	-0.56%	200
Jun 11, 2026	33.79	33.79	33.79	33.79	+1.25%	100
Jun 10, 2026	33.70	33.89	33.38	33.38	-1.19%	1.70K
Jun 9, 2026	33.48	33.78	33.43	33.78	+1.52%	300
Jun 8, 2026	33.60	33.67	33.27	33.27	-0.40%	2.20K
Jun 5, 2026	33.40	33.40	33.40	33.40	-0.40%	100
Jun 4, 2026	33.17	33.54	33.17	33.54	+2.42%	900
Jun 3, 2026	32.74	32.74	32.74	32.74	+0.41%	100
Jun 2, 2026	32.65	32.65	32.61	32.61	-1.41%	400
Jun 1, 2026	33.08	33.08	33.08	33.08	-1.16%	100
May 29, 2026	33.47	33.47	33.47	33.47	-0.48%	100
May 28, 2026	33.19	33.64	33.19	33.63	+2.05%	800
May 27, 2026	33.12	33.12	32.81	32.95	-0.52%	700
May 26, 2026	33.12	33.12	33.12	33.12	-0.03%	100
May 22, 2026	33.03	33.13	33.03	33.13	+1.04%	300
May 21, 2026	32.63	32.86	32.55	32.79	+0.44%	14.30K
May 20, 2026	32.65	32.65	32.65	32.65	+1.92%	100
May 19, 2026	32.02	32.03	32.02	32.03	+1.05%	200
May 18, 2026	31.70	31.70	31.70	31.70	+0.13%	200
May 15, 2026	31.66	31.66	31.66	31.66	-1.45%	100
May 14, 2026	32.13	32.13	32.13	32.13	+0.14%	100
May 13, 2026	32.07	32.08	32.03	32.08	+0.18%	13.00K
May 12, 2026	31.72	32.02	31.72	32.02	+1.95%	200
May 11, 2026	31.58	31.58	31.41	31.41	-0.81%	700
May 8, 2026	31.80	31.80	31.67	31.67	-0.42%	500
May 7, 2026	32.12	32.12	31.79	31.80	-1.36%	3.10K
May 6, 2026	32.22	32.24	32.09	32.24	-0.16%	2.00K
May 5, 2026	32.16	32.29	32.16	32.29	+0.52%	500
May 4, 2026	31.94	32.15	31.94	32.13	+0.16%	2.20K
May 1, 2026	32.10	32.12	32.07	32.08	-0.17%	1.40K
Apr 30, 2026	31.99	32.13	31.90	32.13	+2.59%	4.90K
Apr 29, 2026	31.38	31.38	31.32	31.32	-1.40%	300
Apr 28, 2026	31.76	31.76	31.76	31.76	-0.66%	100
Apr 27, 2026	32.31	32.31	31.98	31.98	-0.70%	700
Apr 24, 2026	32.32	32.34	32.20	32.20	-1.37%	1.70K
Apr 23, 2026	32.65	32.65	32.65	32.65	-1.16%	100
Apr 22, 2026	33.00	33.03	33.00	33.03	+0.60%	100
Apr 21, 2026	33.00	33.00	32.84	32.84	-1.79%	800
Apr 20, 2026	33.44	33.44	33.44	33.44	-0.90%	100
Apr 17, 2026	33.74	33.74	33.74	33.74	+2.10%	100
Apr 16, 2026	33.05	33.05	33.05	33.05	-0.94%	100
Apr 15, 2026	33.39	33.39	33.36	33.36	-0.43%	200
Apr 14, 2026	33.64	33.64	33.51	33.51	+1.56%	100
Apr 13, 2026	32.73	32.99	32.73	32.99	+0.56%	2.00K
Apr 10, 2026	33.07	33.07	32.81	32.81	-1.28%	400
Apr 9, 2026	33.23	33.23	33.23	33.23	-0.27%	100
Apr 8, 2026	33.18	33.32	33.18	33.32	+1.76%	200
Apr 7, 2026	32.75	32.75	32.75	32.75	-0.05%	100
Apr 6, 2026	32.76	32.76	32.76	32.76	-0.38%	100
Apr 2, 2026	32.89	32.89	32.89	32.89	-0.27%	100
Apr 1, 2026	32.98	32.98	32.98	32.98	+1.11%	100
Mar 31, 2026	32.32	32.65	32.32	32.61	+2.76%	400
Mar 30, 2026	31.74	31.74	31.74	31.74	+0.03%	100
Mar 27, 2026	32.25	32.27	31.73	31.73	-1.54%	2.20K
Mar 26, 2026	32.46	32.46	32.22	32.22	-0.62%	1.10K
Mar 25, 2026	32.43	32.43	32.43	32.43	+1.60%	100
Mar 24, 2026	31.65	31.92	31.65	31.92	-0.54%	4.20K
Mar 23, 2026	32.09	32.09	32.09	32.09	+1.09%	100
Mar 20, 2026	31.69	31.74	31.69	31.74	-1.56%	300
Mar 19, 2026	32.24	32.24	32.24	32.24	+0.40%	100
Mar 18, 2026	32.12	32.12	32.12	32.12	-1.25%	100
Mar 17, 2026	32.68	32.68	32.52	32.52	-0.65%	300
Mar 16, 2026	32.74	32.74	32.74	32.74	+1.01%	100
Mar 13, 2026	32.41	32.41	32.41	32.41	-0.55%	100
Mar 12, 2026	32.59	32.59	32.59	32.59	-1.93%	100
Mar 11, 2026	33.09	33.23	33.09	33.23	-0.63%	200
Mar 10, 2026	33.44	33.44	33.44	33.44	-0.69%	100
Mar 9, 2026	32.83	33.67	32.83	33.67	+2.11%	200
Mar 6, 2026	32.86	32.98	32.86	32.97	-1.13%	2.40K
Mar 5, 2026	33.42	33.43	32.98	33.35	-2.09%	1.80K
Mar 4, 2026	34.06	34.06	34.06	34.06	+0.41%	100
Mar 3, 2026	33.41	33.92	33.40	33.92	-0.82%	1.00K
Mar 2, 2026	34.49	34.49	33.96	34.20	-1.36%	1.00K
Feb 27, 2026	34.58	34.67	34.58	34.67	+0.46%	200
Feb 26, 2026	34.26	34.51	33.95	34.51	-0.25%	3.30K
Feb 25, 2026	35.00	35.00	34.45	34.60	-0.80%	1.10K
Feb 24, 2026	34.88	34.88	34.88	34.88	+0.51%	100
Feb 23, 2026	34.72	34.72	34.70	34.70	+0.65%	200
Feb 20, 2026	34.52	34.52	34.48	34.48	-0.84%	100
Feb 19, 2026	34.77	34.77	34.77	34.77	+0.05%	100
Feb 18, 2026	34.75	34.75	34.75	34.75	+0.40%	100
Feb 17, 2026	34.66	34.67	34.47	34.61	+0.71%	57.00K
Feb 13, 2026	34.37	34.37	34.37	34.37	+0.54%	100
Feb 12, 2026	34.18	34.18	34.18	34.18	-0.75%	100
Feb 11, 2026	34.26	34.44	34.26	34.44	+0.13%	2.50K
Feb 10, 2026	34.57	34.57	34.40	34.40	-0.06%	500
Feb 9, 2026	34.42	34.42	34.42	34.42	+0.03%	600
Feb 6, 2026	34.39	34.45	34.38	34.41	+1.74%	15.10K
Feb 5, 2026	34.23	34.23	33.82	33.82	-2.36%	300
Feb 4, 2026	34.64	34.64	34.64	34.64	-0.80%	100
Feb 3, 2026	35.42	35.42	34.69	34.92	-1.42%	5.70K
Feb 2, 2026	35.28	35.42	35.28	35.42	+0.57%	900
Jan 30, 2026	35.12	35.22	35.10	35.22	-0.25%	30.30K
Jan 29, 2026	35.20	35.31	35.20	35.31	-0.52%	500
Jan 28, 2026	35.59	35.59	35.49	35.49	-1.34%	300
Jan 27, 2026	35.98	35.98	35.98	35.98	+0.02%	100
Jan 26, 2026	36.04	36.12	35.97	35.97	+0.25%	11.90K
Jan 23, 2026	35.88	35.88	35.88	35.88	-1.06%	100
Jan 22, 2026	36.27	36.27	36.27	36.27	-0.05%	100
Jan 21, 2026	35.92	36.29	35.92	36.29	+1.30%	1.00K
Jan 20, 2026	35.47	35.86	35.47	35.82	-0.10%	3.20K
Jan 16, 2026	35.93	35.93	35.86	35.86	-0.54%	300
Jan 15, 2026	35.99	36.05	35.98	36.05	-0.24%	400
Jan 14, 2026	36.14	36.14	36.14	36.14	+0.44%	100
Jan 13, 2026	35.98	35.98	35.98	35.98	-0.47%	100
Jan 12, 2026	36.15	36.15	36.15	36.15	-0.70%	100
Jan 9, 2026	36.40	36.40	36.40	36.40	+0.34%	100
Jan 8, 2026	36.23	36.28	36.23	36.28	-1.27%	200
Jan 7, 2026	36.55	36.74	36.45	36.74	+1.51%	1.50K
Jan 6, 2026	36.09	36.20	36.09	36.20	+2.70%	900
Jan 5, 2026	35.24	35.24	35.24	35.24	-0.74%	100
Jan 2, 2026	35.46	35.51	35.31	35.51	+0.02%	600
Dec 31, 2025	35.66	35.66	35.49	35.50	-0.36%	2.00K
Dec 30, 2025	35.63	35.63	35.63	35.63	-0.31%	200
Dec 29, 2025	35.81	35.81	35.74	35.74	-0.37%	2.20K
Dec 26, 2025	35.87	35.87	35.87	35.87	-0.18%	100
Dec 24, 2025	35.87	35.94	35.87	35.94	+0.17%	100
Dec 23, 2025	35.87	35.87	35.87	35.87	-0.60%	100
Dec 22, 2025	35.94	36.09	35.94	36.09	+0.86%	400
Dec 19, 2025	35.78	35.78	35.78	35.78	+0.98%	100
Dec 18, 2025	35.43	35.43	35.43	35.43	+0.22%	100
Dec 17, 2025	35.77	35.77	35.36	35.36	-0.91%	500
Dec 16, 2025	35.80	35.80	35.68	35.68	-0.63%	600
Dec 15, 2025	35.91	35.91	35.91	35.91	+0.86%	100
Dec 12, 2025	35.56	35.60	35.54	35.60	-0.52%	1.40K
Dec 11, 2025	35.79	35.79	35.79	35.79	+0.34%	100
Dec 10, 2025	35.67	35.67	35.67	35.67	+0.97%	100
Dec 9, 2025	35.33	35.33	35.33	35.33	-1.21%	100
Dec 8, 2025	35.95	35.95	35.76	35.76	-0.97%	1.00K
Dec 5, 2025	36.09	36.11	36.09	36.11	-0.71%	500
Dec 4, 2025	36.37	36.37	36.37	36.37	-0.21%	100
Dec 3, 2025	36.47	36.56	36.45	36.45	+0.20%	1.10K
Dec 2, 2025	36.55	36.55	36.37	36.37	-0.54%	300
Dec 1, 2025	36.89	36.89	36.57	36.57	-1.53%	500
Nov 28, 2025	37.14	37.14	37.14	37.14	-0.31%	100
Nov 26, 2025	37.32	37.33	37.25	37.25	+0.25%	1.50K
Nov 25, 2025	36.96	37.16	36.96	37.16	+1.54%	1.80K
Nov 24, 2025	36.51	36.60	36.51	36.60	+1.02%	300
Nov 21, 2025	35.86	36.27	35.86	36.23	+1.91%	400
Nov 20, 2025	35.83	35.83	35.55	35.55	-1.07%	300
Nov 19, 2025	35.93	35.93	35.93	35.93	+0.38%	100
Nov 18, 2025	35.79	35.92	35.79	35.80	-0.03%	2.10K
Nov 17, 2025	36.09	36.09	35.81	35.81	-0.52%	300
Nov 14, 2025	35.85	36.23	35.85	36.00	+0.23%	3.00K
Nov 13, 2025	36.40	36.40	35.91	35.91	-1.08%	700
Nov 12, 2025	36.31	36.31	36.31	36.31	+1.13%	100
Nov 11, 2025	35.69	35.90	35.69	35.90	+1.75%	600
Nov 10, 2025	35.11	35.29	34.86	35.28	+1.32%	1.60K
Nov 7, 2025	34.51	34.82	34.40	34.82	+0.06%	500
Nov 6, 2025	34.52	34.80	34.52	34.80	+0.37%	400
Nov 5, 2025	34.67	34.67	34.67	34.67	+0.62%	100
Nov 4, 2025	34.31	34.46	34.31	34.46	+0.41%	200
Nov 3, 2025	34.32	34.32	34.32	34.32	-0.35%	100
Oct 31, 2025	34.12	34.44	34.12	34.44	+0.32%	2.60K
Oct 30, 2025	34.43	34.43	34.33	34.33	+1.06%	5.50K
Oct 29, 2025	33.97	33.97	33.97	33.97	-1.08%	200
Oct 28, 2025	34.53	34.59	34.31	34.34	-0.83%	1.10K
Oct 27, 2025	34.42	34.63	34.42	34.63	+0.58%	100
Oct 24, 2025	34.43	34.43	34.43	34.43	+0.79%	5.80K
Oct 23, 2025	34.30	34.30	34.16	34.16	+0.07%	300
Oct 22, 2025	34.28	34.28	34.14	34.14	+0.60%	500
Oct 21, 2025	34.02	34.02	33.93	33.93	-0.12%	900
Oct 20, 2025	33.98	33.98	33.98	33.98	+1.32%	100
Oct 17, 2025	33.33	33.53	33.33	33.53	+0.58%	400
Oct 16, 2025	33.34	33.34	33.34	33.34	+0.58%	100
Oct 15, 2025	33.19	33.19	33.04	33.15	+0.42%	600
Oct 14, 2025	33.01	33.01	33.01	33.01	+0.34%	100
Oct 13, 2025	32.87	32.89	32.87	32.89	+0.23%	300
Oct 10, 2025	33.33	33.33	32.82	32.82	-1.70%	4.00K
Oct 9, 2025	33.39	33.39	33.39	33.39	—	100