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 (%)
Jan 31, 2020 58.96 58.96 58.10 58.10 4,641 -1.14(-1.92%)
Jan 30, 2020 59.04 59.25 58.47 59.24 10,105 -0.10(-0.17%)
Jan 29, 2020 59.34 59.34 59.34 59.34 193 -0.26(-0.43%)
Jan 28, 2020 59.00 59.67 58.99 59.60 2,873 +0.77(+1.31%)
Jan 27, 2020 58.79 59.11 58.48 58.83 3,818 -1.53(-2.54%)
Jan 24, 2020 61.06 61.06 60.27 60.36 8,980 -0.42(-0.69%)
Jan 23, 2020 60.78 60.78 60.78 60.78 88 +0.13(+0.21%)
Jan 22, 2020 60.68 60.80 60.65 60.65 951 +0.36(+0.60%)
Jan 21, 2020 60.20 60.42 60.20 60.29 3,075 -0.25(-0.42%)
Jan 17, 2020 60.68 60.68 60.31 60.54 807 +0.21(+0.35%)
Jan 16, 2020 59.99 60.33 59.99 60.33 2,634 +0.71(+1.20%)
Jan 15, 2020 59.70 59.89 59.61 59.61 2,092 -0.14(-0.24%)
Jan 14, 2020 59.91 60.00 59.69 59.76 1,447 -0.22(-0.36%)
Jan 13, 2020 59.49 59.99 59.49 59.97 2,488 +0.78(+1.32%)
Jan 10, 2020 59.47 59.48 59.19 59.19 2,219 -0.06(-0.10%)
Jan 09, 2020 59.29 59.29 59.09 59.25 3,049 +0.59(+1.00%)
Jan 08, 2020 58.77 58.86 58.66 58.66 942 +0.35(+0.60%)
Jan 07, 2020 58.39 58.46 58.28 58.31 1,647 +0.15(+0.26%)
Jan 06, 2020 57.40 58.16 57.40 58.16 881 +0.27(+0.47%)
Jan 03, 2020 58.04 58.04 57.89 57.89 1,009 -0.40(-0.68%)
Jan 02, 2020 57.75 58.29 57.75 58.29 253 +1.02(+1.79%)
Dec 31, 2019 57.27 57.27 57.27 57.27 100 +0.21(+0.37%)
Dec 30, 2019 57.26 57.26 57.05 57.05 1,175 -0.50(-0.86%)
Dec 27, 2019 57.75 57.75 57.55 57.55 1,513 -0.06(-0.11%)
Dec 26, 2019 57.39 57.62 57.39 57.61 1,225 +0.32(+0.57%)
Dec 24, 2019 57.45 57.45 57.26 57.29 1,109 -0.05(-0.08%)
Dec 23, 2019 57.27 57.44 57.27 57.33 831 +0.15(+0.26%)
Dec 20, 2019 57.17 57.19 57.09 57.19 1,010 +0.25(+0.44%)
Dec 19, 2019 56.66 56.94 56.66 56.94 1,334 +0.27(+0.48%)
Dec 18, 2019 56.66 56.66 56.66 56.66 362 +0.12(+0.20%)
Dec 17, 2019 56.62 56.62 56.55 56.55 2,079 +0.02(+0.04%)
Dec 16, 2019 56.68 56.68 56.52 56.52 1,126 +0.52(+0.92%)
Dec 13, 2019 56.11 56.18 56.01 56.01 1,414 +0.01(+0.02%)
Dec 12, 2019 55.90 56.00 55.75 56.00 519 +0.69(+1.24%)
Dec 11, 2019 55.31 55.31 55.31 55.31 103 +0.39(+0.71%)
Dec 10, 2019 55.13 55.13 54.92 54.92 1,545 +0.03(+0.05%)
Dec 09, 2019 55.02 55.02 54.89 54.89 203 -0.15(-0.27%)
Dec 06, 2019 55.13 55.13 55.04 55.04 303 +0.42(+0.76%)
Dec 05, 2019 54.63 54.63 54.63 54.63 374 +0.09(+0.17%)
Dec 04, 2019 54.59 54.59 54.54 54.54 572 +0.28(+0.51%)
Dec 03, 2019 53.97 54.26 53.91 54.26 1,254 -0.33(-0.61%)
Dec 02, 2019 54.64 54.66 54.59 54.59 413 -0.71(-1.29%)
Nov 29, 2019 55.30 55.30 55.30 55.30 101 -0.29(-0.53%)
Nov 27, 2019 55.50 55.59 55.50 55.59 303 +0.20(+0.36%)
Nov 26, 2019 55.46 55.46 55.32 55.39 4,082 -0.13(-0.23%)
Nov 25, 2019 55.52 55.52 55.52 55.52 117 +0.83(+1.51%)
Nov 22, 2019 54.62 54.69 54.62 54.69 101 +0.17(+0.32%)
Nov 21, 2019 54.46 54.52 54.46 54.52 386 -0.18(-0.32%)
Nov 20, 2019 54.80 54.88 54.65 54.69 3,785 -0.21(-0.39%)
Nov 19, 2019 54.98 55.02 54.86 54.91 2,297 +0.00(+0.00%)
Nov 18, 2019 54.82 54.96 54.82 54.90 1,510 +0.00(+0.00%)
Nov 15, 2019 54.92 54.92 54.90 54.90 303 +0.33(+0.61%)
Nov 14, 2019 54.57 54.57 54.57 54.57 422 -0.05(-0.10%)
Nov 13, 2019 54.54 54.75 54.53 54.62 4,070 -0.08(-0.15%)
Nov 12, 2019 54.71 54.71 54.71 54.71 137 +0.21(+0.39%)
Nov 11, 2019 54.35 54.55 54.35 54.49 442 -0.13(-0.23%)
Nov 08, 2019 54.33 54.62 54.33 54.62 606 +0.19(+0.35%)
Nov 07, 2019 54.54 54.83 54.38 54.43 1,729 +0.36(+0.66%)
Nov 06, 2019 54.07 54.07 54.07 54.07 294 -0.18(-0.32%)
Nov 05, 2019 54.34 54.35 54.24 54.24 1,264 +0.12(+0.21%)
Nov 04, 2019 54.15 54.15 54.13 54.13 284 +0.57(+1.06%)
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.