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 (%)
May 31, 2019 45.03 45.03 44.97 44.97 1,726 -0.84(-1.83%)
May 30, 2019 45.89 45.89 45.81 45.81 301 +0.27(+0.59%)
May 29, 2019 45.54 45.54 45.54 45.54 1,467 -0.41(-0.90%)
May 28, 2019 45.96 45.96 45.96 45.96 390 -0.20(-0.43%)
May 24, 2019 46.15 46.15 46.15 46.15 304 +0.36(+0.80%)
May 23, 2019 45.77 45.79 45.77 45.79 1,439 -1.13(-2.40%)
May 22, 2019 46.89 46.92 46.88 46.92 731 -0.36(-0.76%)
May 21, 2019 47.15 47.28 47.15 47.28 572 +0.47(+1.00%)
May 20, 2019 47.02 47.02 46.81 46.81 1,596 -0.73(-1.54%)
May 17, 2019 47.85 47.85 47.54 47.54 203 -0.71(-1.48%)
May 16, 2019 48.19 48.26 48.19 48.25 852 +0.07(+0.14%)
May 15, 2019 47.43 48.19 47.43 48.19 1,356 +0.36(+0.75%)
May 14, 2019 47.42 47.83 47.42 47.83 325 +0.74(+1.57%)
May 13, 2019 47.75 47.75 46.92 47.09 3,363 -1.71(-3.51%)
May 10, 2019 48.74 48.80 48.74 48.80 913 +0.06(+0.11%)
May 09, 2019 48.55 48.76 48.55 48.75 622 -0.56(-1.14%)
May 08, 2019 49.34 49.44 49.31 49.31 980 -0.27(-0.54%)
May 07, 2019 49.64 49.64 49.57 49.57 310 -0.96(-1.90%)
May 06, 2019 49.93 50.56 49.93 50.54 1,229 -0.59(-1.15%)
May 03, 2019 50.61 51.12 50.61 51.12 812 +0.81(+1.62%)
May 02, 2019 50.06 50.38 50.06 50.31 9,904 -0.09(-0.18%)
May 01, 2019 50.91 50.91 50.40 50.40 1,005 -0.44(-0.86%)
Apr 30, 2019 50.79 50.84 50.79 50.84 273 +0.02(+0.04%)
Apr 29, 2019 50.68 50.92 50.68 50.82 2,762 +0.17(+0.34%)
Apr 26, 2019 50.41 50.64 50.39 50.64 406 +0.18(+0.36%)
Apr 25, 2019 50.92 50.92 50.46 50.46 2,063 -0.81(-1.58%)
Apr 24, 2019 51.36 51.36 51.27 51.27 1,597 -0.03(-0.05%)
Apr 23, 2019 50.97 51.32 50.97 51.30 597 +0.21(+0.42%)
Apr 22, 2019 50.97 51.10 50.97 51.09 1,421 -0.11(-0.22%)
Apr 18, 2019 51.10 51.20 51.10 51.20 406 +0.17(+0.33%)
Apr 17, 2019 51.14 51.14 51.03 51.03 784 +0.30(+0.58%)
Apr 16, 2019 50.70 50.78 50.70 50.73 1,598 +0.33(+0.65%)
Apr 15, 2019 50.57 50.57 50.34 50.40 2,395 -0.05(-0.11%)
Apr 12, 2019 50.34 50.46 50.34 50.46 2,640 +0.52(+1.05%)
Apr 11, 2019 49.94 49.94 49.93 49.93 631 +0.02(+0.04%)
Apr 10, 2019 49.66 49.91 49.65 49.91 1,264 +0.42(+0.84%)
Apr 09, 2019 49.70 49.70 49.50 49.50 3,876 -0.54(-1.08%)
Apr 08, 2019 49.88 50.03 49.84 50.03 1,315 +0.06(+0.13%)
Apr 05, 2019 49.76 49.97 49.74 49.97 1,320 +0.36(+0.73%)
Apr 04, 2019 49.44 49.67 49.44 49.61 2,796 +0.07(+0.15%)
Apr 03, 2019 49.70 49.80 49.53 49.53 893 +0.57(+1.17%)
Apr 02, 2019 48.95 48.97 48.95 48.96 6,005 +0.29(+0.60%)
Apr 01, 2019 48.15 48.67 48.15 48.67 300 +1.12(+2.36%)
Mar 29, 2019 47.45 47.54 47.45 47.54 710 +0.34(+0.73%)
Mar 28, 2019 47.20 47.20 47.20 47.20 478 +0.17(+0.37%)
Mar 27, 2019 47.40 47.40 46.91 47.03 2,139 -0.24(-0.50%)
Mar 26, 2019 47.29 47.29 47.18 47.27 547 +0.29(+0.62%)
Mar 25, 2019 46.95 46.97 46.58 46.97 1,474 -0.05(-0.11%)
Mar 22, 2019 47.15 47.31 47.02 47.02 2,945 -1.40(-2.89%)
Mar 21, 2019 47.90 48.43 47.90 48.43 11,183 +0.07(+0.15%)
Mar 20, 2019 48.23 48.35 47.89 48.35 1,025 +0.09(+0.18%)
Mar 19, 2019 48.44 48.56 48.27 48.27 29,379 +0.36(+0.74%)
Mar 18, 2019 47.94 48.09 47.83 47.91 10,541 -0.18(-0.38%)
Mar 15, 2019 47.88 48.10 47.88 48.09 2,132 +0.50(+1.05%)
Mar 14, 2019 47.90 47.90 47.59 47.59 5,195 -0.37(-0.78%)
Mar 13, 2019 47.84 48.11 47.83 47.97 9,564 +0.34(+0.71%)
Mar 12, 2019 47.76 47.76 47.62 47.63 4,333 +0.07(+0.14%)
Mar 11, 2019 47.01 47.56 47.01 47.56 8,744 +0.51(+1.09%)
Mar 08, 2019 46.49 47.05 46.49 47.05 11,374 +0.02(+0.04%)
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.