Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Motif Manufacturing Revolution ETF (NY: GMAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 51.80 51.87 51.80 51.87 507 -0.19(-0.36%)
Oct 30, 2019 51.66 52.05 51.66 52.05 524 +0.04(+0.07%)
Oct 29, 2019 52.02 52.02 52.02 52.02 41 -0.06(-0.12%)
Oct 28, 2019 51.79 52.11 51.79 52.08 360 +0.58(+1.13%)
Oct 25, 2019 51.50 51.50 51.50 51.50 100 +0.43(+0.84%)
Oct 24, 2019 51.07 51.07 51.07 51.07 5 +0.68(+1.35%)
Oct 23, 2019 50.39 50.39 50.39 50.39 197 +0.06(+0.11%)
Oct 22, 2019 50.33 50.33 50.33 50.33 32 -0.10(-0.19%)
Oct 21, 2019 50.31 50.43 50.31 50.43 476 +0.32(+0.63%)
Oct 18, 2019 50.11 50.11 50.11 50.11 100 -0.11(-0.22%)
Oct 17, 2019 50.17 50.22 50.17 50.22 212 +0.16(+0.32%)
Oct 16, 2019 50.06 50.06 50.06 50.06 129 +0.00(+0.01%)
Oct 15, 2019 50.05 50.05 50.05 50.05 141 +0.61(+1.23%)
Oct 14, 2019 49.44 49.44 49.44 49.44 259 -0.11(-0.22%)
Oct 11, 2019 49.13 49.55 49.13 49.55 503 +1.19(+2.45%)
Oct 10, 2019 48.37 48.37 48.37 48.37 84 +0.31(+0.64%)
Oct 09, 2019 48.06 48.06 48.06 48.06 26 +0.44(+0.91%)
Oct 08, 2019 48.02 48.02 47.63 47.63 259 -0.78(-1.62%)
Oct 07, 2019 48.37 48.41 48.37 48.41 620 -0.15(-0.31%)
Oct 04, 2019 48.22 48.56 48.15 48.56 402 +0.41(+0.86%)
Oct 03, 2019 47.92 48.15 47.78 48.15 1,837 +0.24(+0.50%)
Oct 02, 2019 48.35 48.35 47.73 47.91 3,567 -0.91(-1.87%)
Oct 01, 2019 49.40 49.40 48.82 48.82 612 -0.73(-1.48%)
Sep 30, 2019 49.68 49.68 49.55 49.55 735 +0.29(+0.59%)
Sep 27, 2019 49.26 49.26 49.26 49.26 100 -0.33(-0.66%)
Sep 26, 2019 49.59 49.59 49.59 49.59 38 -0.05(-0.09%)
Sep 25, 2019 49.63 49.63 49.63 49.63 85 +0.29(+0.59%)
Sep 24, 2019 50.12 50.12 49.34 49.34 282 -0.87(-1.73%)
Sep 23, 2019 50.21 50.21 50.21 50.21 32 -0.19(-0.38%)
Sep 20, 2019 50.40 50.40 50.40 50.40 201 -0.45(-0.89%)
Sep 19, 2019 50.85 50.85 50.85 50.85 14 +0.04(+0.09%)
Sep 18, 2019 50.81 50.81 50.81 50.81 220 -0.18(-0.36%)
Sep 17, 2019 50.99 50.99 50.99 50.99 49 +0.06(+0.11%)
Sep 16, 2019 50.86 50.94 50.86 50.94 421 -0.27(-0.54%)
Sep 13, 2019 51.21 51.21 51.21 51.21 100 +0.27(+0.53%)
Sep 12, 2019 51.00 51.00 50.94 50.94 412 +0.14(+0.27%)
Sep 11, 2019 50.80 50.80 50.80 50.80 134 +0.72(+1.44%)
Sep 10, 2019 49.85 50.09 49.85 50.09 738 +0.21(+0.42%)
Sep 09, 2019 49.79 49.88 49.79 49.88 620 +0.46(+0.94%)
Sep 06, 2019 49.39 49.44 49.39 49.41 403 +0.20(+0.40%)
Sep 05, 2019 49.21 49.21 49.21 49.21 59 +1.17(+2.44%)
Sep 04, 2019 47.95 48.04 47.95 48.04 850 +0.84(+1.78%)
Sep 03, 2019 47.09 47.20 47.09 47.20 736 -0.61(-1.29%)
Aug 30, 2019 47.92 47.92 47.64 47.81 1,411 +0.46(+0.98%)
Aug 29, 2019 47.35 47.35 47.35 47.35 48 +0.83(+1.78%)
Aug 28, 2019 46.58 46.58 46.50 46.53 791 +0.11(+0.24%)
Aug 27, 2019 46.51 46.51 46.42 46.42 2,222 -0.16(-0.35%)
Aug 26, 2019 46.65 46.65 46.58 46.58 271 +0.47(+1.01%)
Aug 23, 2019 47.22 47.22 46.11 46.11 403 -1.44(-3.03%)
Aug 22, 2019 47.72 47.72 47.55 47.55 137 -0.20(-0.41%)
Aug 21, 2019 47.75 47.75 47.75 47.75 139 +0.51(+1.07%)
Aug 20, 2019 47.24 47.24 47.24 47.24 102 -0.17(-0.36%)
Aug 19, 2019 47.41 47.41 47.41 47.41 146 +0.67(+1.44%)
Aug 16, 2019 46.64 46.73 46.64 46.73 504 +0.93(+2.03%)
Aug 15, 2019 45.66 45.80 45.62 45.80 530 -0.27(-0.58%)
Aug 14, 2019 46.88 46.88 46.07 46.07 1,205 -1.63(-3.41%)
Aug 13, 2019 47.85 47.85 47.70 47.70 250 +0.06(+0.13%)
Aug 12, 2019 47.63 47.63 47.63 50 +0.00(+0.00%)
Aug 09, 2019 47.72 47.84 47.63 47.63 302 -0.61(-1.27%)
Aug 08, 2019 47.60 48.25 47.60 48.25 302 +0.93(+1.96%)
Aug 07, 2019 47.32 47.32 47.32 47.32 134 +0.53(+1.14%)
Aug 06, 2019 46.79 46.79 46.79 46.79 144 +0.45(+0.98%)
Aug 05, 2019 47.01 47.01 46.34 46.34 1,379 -1.54(-3.22%)
Aug 02, 2019 48.09 48.09 47.71 47.88 4,134 -0.69(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.