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

Goldman Sachs Motif Data-Driven World ETF (NY: GDAT )

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 29, 2020 58.88 59.74 58.87 59.74 2,105 +1.15(+1.97%)
May 28, 2020 58.85 59.59 58.59 58.59 4,188 -0.29(-0.50%)
May 27, 2020 58.74 58.89 57.82 58.88 4,730 +0.32(+0.54%)
May 26, 2020 59.56 59.56 58.56 58.56 2,684 +0.32(+0.56%)
May 22, 2020 57.86 58.27 57.85 58.24 3,008 +0.28(+0.49%)
May 21, 2020 58.64 58.69 57.95 57.95 2,084 -0.91(-1.54%)
May 20, 2020 58.35 58.87 58.35 58.86 2,368 +1.16(+2.02%)
May 19, 2020 57.66 58.38 57.66 57.70 2,262 -0.03(-0.06%)
May 18, 2020 57.26 57.85 57.23 57.74 2,072 +1.69(+3.01%)
May 15, 2020 55.73 56.05 55.73 56.05 41,611 +0.28(+0.50%)
May 14, 2020 54.74 55.77 54.13 55.77 1,110 +0.46(+0.83%)
May 13, 2020 56.40 56.71 54.85 55.31 3,100 -1.03(-1.83%)
May 12, 2020 57.72 57.72 56.34 56.35 7,084 -1.19(-2.07%)
May 11, 2020 56.78 57.66 56.78 57.54 2,963 +0.34(+0.59%)
May 08, 2020 56.88 57.20 56.88 57.20 802 +0.92(+1.63%)
May 07, 2020 55.91 56.28 55.91 56.28 1,203 +1.12(+2.02%)
May 06, 2020 55.17 55.55 55.16 55.16 3,713 +0.35(+0.64%)
May 05, 2020 54.66 55.30 54.66 54.81 4,830 +0.74(+1.36%)
May 04, 2020 53.40 54.08 53.40 54.08 1,899 +0.45(+0.84%)
May 01, 2020 54.43 54.43 53.49 53.63 3,208 -1.92(-3.45%)
Apr 30, 2020 55.86 55.93 55.34 55.54 4,879 -0.59(-1.04%)
Apr 29, 2020 55.31 56.43 55.31 56.13 3,240 +1.88(+3.47%)
Apr 28, 2020 55.49 55.49 54.21 54.24 7,769 -0.67(-1.23%)
Apr 27, 2020 54.85 55.05 54.85 54.92 1,484 +0.93(+1.73%)
Apr 24, 2020 53.32 54.07 53.30 53.99 8,221 +0.67(+1.25%)
Apr 23, 2020 54.13 54.13 53.25 53.32 24,883 -0.17(-0.32%)
Apr 22, 2020 53.12 53.49 53.09 53.49 5,572 +1.62(+3.11%)
Apr 21, 2020 52.97 52.97 51.83 51.87 5,922 -1.90(-3.54%)
Apr 20, 2020 53.69 54.60 53.69 53.78 5,670 -0.43(-0.80%)
Apr 17, 2020 54.43 54.43 53.76 54.21 4,512 +0.71(+1.34%)
Apr 16, 2020 53.13 53.50 52.81 53.50 2,018 +0.93(+1.76%)
Apr 15, 2020 52.22 52.86 52.22 52.57 8,226 -1.08(-2.01%)
Apr 14, 2020 52.91 53.77 52.91 53.65 4,106 +1.87(+3.60%)
Apr 13, 2020 51.48 51.78 51.36 51.78 978 -0.01(-0.01%)
Apr 09, 2020 52.30 52.32 51.58 51.79 4,812 +0.28(+0.55%)
Apr 08, 2020 50.60 51.51 50.55 51.51 3,855 +1.18(+2.34%)
Apr 07, 2020 51.92 51.92 50.33 50.33 1,585 -0.03(-0.05%)
Apr 06, 2020 48.76 50.36 48.76 50.36 1,280 +3.41(+7.27%)
Apr 03, 2020 46.89 46.94 46.61 46.94 1,002 -0.77(-1.61%)
Apr 02, 2020 46.84 47.97 46.84 47.71 5,588 +0.78(+1.66%)
Apr 01, 2020 47.38 48.23 46.64 46.93 6,441 -2.12(-4.33%)
Mar 31, 2020 49.57 50.09 48.90 49.06 14,063 -0.40(-0.81%)
Mar 30, 2020 48.52 49.46 48.52 49.46 4,189 +1.27(+2.63%)
Mar 27, 2020 48.25 48.80 48.19 48.19 1,804 -1.82(-3.63%)
Mar 26, 2020 47.82 50.01 47.82 50.01 11,469 +2.60(+5.49%)
Mar 25, 2020 47.65 49.00 46.82 47.40 14,279 +0.09(+0.19%)
Mar 24, 2020 46.21 47.31 46.17 47.31 1,397 +3.88(+8.93%)
Mar 23, 2020 43.23 43.75 41.95 43.44 17,894 +0.26(+0.59%)
Mar 20, 2020 45.29 45.38 43.18 43.18 8,980 -0.86(-1.96%)
Mar 19, 2020 42.82 44.57 42.82 44.04 18,773 +1.25(+2.92%)
Mar 18, 2020 43.65 43.65 41.61 42.79 4,564 -2.59(-5.72%)
Mar 17, 2020 43.86 45.48 42.65 45.38 19,483 +2.26(+5.25%)
Mar 16, 2020 44.66 45.16 43.12 43.12 6,028 -5.19(-10.75%)
Mar 13, 2020 47.52 48.32 45.52 48.32 2,522 +3.19(+7.07%)
Mar 12, 2020 46.64 46.86 45.13 45.13 1,543 -4.78(-9.58%)
Mar 11, 2020 50.88 50.99 49.55 49.91 1,137 -2.28(-4.36%)
Mar 10, 2020 51.58 52.19 50.09 52.19 2,035 +2.21(+4.42%)
Mar 09, 2020 49.47 51.52 48.81 49.98 23,745 -3.90(-7.24%)
Mar 06, 2020 53.74 54.46 52.85 53.88 4,238 -1.25(-2.26%)
Mar 05, 2020 55.62 56.14 54.97 55.13 1,789 -1.55(-2.73%)
Mar 04, 2020 55.43 56.68 55.43 56.68 1,219 +1.74(+3.16%)
Mar 03, 2020 56.21 56.65 54.50 54.94 26,314 -1.41(-2.50%)
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.