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 (%)
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%)
Mar 02, 2020 54.26 56.36 54.26 56.35 2,593 +2.05(+3.78%)
Feb 28, 2020 52.60 54.53 52.60 54.30 47,427 -0.29(-0.53%)
Feb 27, 2020 55.56 56.34 54.58 54.58 28,907 -2.38(-4.18%)
Feb 26, 2020 57.98 57.98 56.96 56.96 2,252 +0.10(+0.17%)
Feb 25, 2020 58.79 58.79 56.72 56.87 7,539 -1.69(-2.89%)
Feb 24, 2020 58.44 59.02 58.33 58.56 5,611 -2.32(-3.80%)
Feb 21, 2020 61.44 61.44 60.72 60.88 4,641 -1.31(-2.11%)
Feb 20, 2020 62.59 62.64 61.64 62.19 8,952 -0.48(-0.76%)
Feb 19, 2020 62.35 62.72 62.35 62.67 2,673 +0.69(+1.12%)
Feb 18, 2020 61.85 62.02 61.70 61.97 2,100 -0.29(-0.46%)
Feb 14, 2020 62.26 62.31 62.13 62.26 1,715 +0.15(+0.25%)
Feb 13, 2020 61.80 62.23 61.80 62.10 5,960 -0.21(-0.34%)
Feb 12, 2020 62.03 62.32 62.03 62.32 509 +0.61(+0.99%)
Feb 11, 2020 61.73 62.13 61.71 61.71 2,520 +0.43(+0.71%)
Feb 10, 2020 60.49 61.27 60.49 61.27 6,022 +0.62(+1.02%)
Feb 07, 2020 60.84 60.84 60.65 60.65 302 -0.38(-0.63%)
Feb 06, 2020 60.90 61.08 60.90 61.04 8,205 +0.40(+0.66%)
Feb 05, 2020 60.40 60.65 60.40 60.64 1,452 +0.51(+0.84%)
Feb 04, 2020 59.91 60.20 59.91 60.13 3,090 +1.33(+2.27%)
Feb 03, 2020 58.34 58.88 58.34 58.80 4,150 +0.70(+1.20%)
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%)
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.