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 (%)
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%)
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.