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 (%)
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%)
Nov 01, 2019 53.25 53.56 53.25 53.56 404 +0.82(+1.55%)
Oct 31, 2019 52.73 52.75 52.72 52.75 284 -0.40(-0.75%)
Oct 30, 2019 53.00 53.15 52.84 53.15 756 +0.15(+0.28%)
Oct 29, 2019 53.04 53.04 52.99 53.00 383 -0.11(-0.21%)
Oct 28, 2019 53.02 53.11 53.02 53.11 478 +0.55(+1.05%)
Oct 25, 2019 52.20 52.56 52.18 52.56 606 +0.34(+0.65%)
Oct 24, 2019 51.90 52.22 51.89 52.22 6,212 +0.39(+0.76%)
Oct 23, 2019 51.87 51.87 51.82 51.82 304 +0.07(+0.13%)
Oct 22, 2019 51.97 51.97 51.76 51.76 525 -0.32(-0.62%)
Oct 21, 2019 51.94 52.12 51.94 52.08 1,538 +0.43(+0.84%)
Oct 18, 2019 51.65 51.65 51.65 51.65 101 -0.57(-1.09%)
Oct 17, 2019 52.24 52.24 52.13 52.22 556 +0.04(+0.08%)
Oct 16, 2019 52.38 52.38 52.11 52.18 882 -0.32(-0.60%)
Oct 15, 2019 52.20 52.49 52.20 52.49 408 +0.60(+1.16%)
Oct 14, 2019 51.89 51.89 51.89 51.89 432 +0.01(+0.02%)
Oct 11, 2019 51.64 52.09 51.64 51.88 1,212 +0.87(+1.71%)
Oct 10, 2019 50.96 51.01 50.96 51.01 278 +0.23(+0.45%)
Oct 09, 2019 50.50 50.78 50.50 50.78 112 +0.62(+1.23%)
Oct 08, 2019 50.76 50.76 50.16 50.16 3,908 -1.00(-1.95%)
Oct 07, 2019 51.30 51.30 51.16 51.16 639 -0.12(-0.23%)
Oct 04, 2019 50.81 51.28 50.81 51.28 606 +0.72(+1.42%)
Oct 03, 2019 49.89 50.56 49.89 50.56 4,265 +0.60(+1.21%)
Oct 02, 2019 49.85 49.95 49.73 49.95 4,705 -0.63(-1.25%)
Oct 01, 2019 50.59 50.59 50.59 50.59 161 -0.54(-1.05%)
Sep 30, 2019 51.20 51.20 51.13 51.13 428 +0.44(+0.86%)
Sep 27, 2019 51.31 51.45 50.48 50.69 1,718 -0.83(-1.62%)
Sep 26, 2019 51.54 51.54 51.52 51.52 1,383 -0.15(-0.30%)
Sep 25, 2019 51.68 51.68 51.68 51.68 120 +0.58(+1.14%)
Sep 24, 2019 51.09 51.09 51.09 51.09 85 -0.88(-1.69%)
Sep 23, 2019 51.81 52.12 51.75 51.97 2,544 -0.03(-0.06%)
Sep 20, 2019 52.46 52.46 51.86 52.01 2,328 -0.36(-0.68%)
Sep 19, 2019 52.39 52.76 52.29 52.36 10,038 +0.04(+0.07%)
Sep 18, 2019 52.24 52.33 51.92 52.33 1,083 -0.11(-0.21%)
Sep 17, 2019 52.14 52.43 52.06 52.43 17,480 +0.27(+0.52%)
Sep 16, 2019 52.00 52.23 52.00 52.16 2,642 -0.04(-0.08%)
Sep 13, 2019 52.40 52.40 52.20 52.20 607 -0.11(-0.22%)
Sep 12, 2019 52.22 52.32 52.22 52.32 273 +0.10(+0.18%)
Sep 11, 2019 51.81 52.22 51.81 52.22 243 +0.47(+0.91%)
Sep 10, 2019 51.66 51.75 51.66 51.75 189 +0.04(+0.08%)
Sep 09, 2019 52.15 52.15 51.66 51.71 1,133 -0.15(-0.30%)
Sep 06, 2019 52.07 52.07 51.86 51.86 809 -0.09(-0.17%)
Sep 05, 2019 51.55 51.95 51.55 51.95 1,633 +1.09(+2.14%)
Sep 04, 2019 50.72 50.86 50.72 50.86 325 +0.82(+1.64%)
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.