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 06, 2020 72.70 72.70 0 +0.00(+0.00%)
Nov 05, 2020 72.11 72.55 72.11 72.55 2,689 +1.77(+2.50%)
Nov 04, 2020 69.67 70.78 69.67 70.78 2,044 +2.20(+3.21%)
Nov 03, 2020 68.57 68.72 68.56 68.58 2,887 +1.30(+1.94%)
Nov 02, 2020 67.67 67.85 67.28 67.28 1,494 +0.57(+0.86%)
Oct 30, 2020 67.93 67.93 66.51 66.70 19,600 -1.69(-2.47%)
Oct 29, 2020 68.19 68.89 67.85 68.39 11,034 +0.50(+0.73%)
Oct 28, 2020 69.08 69.08 67.89 67.89 5,841 -2.50(-3.55%)
Oct 27, 2020 70.33 70.54 70.26 70.39 3,488 +0.27(+0.38%)
Oct 26, 2020 70.86 70.86 69.51 70.13 2,785 -1.67(-2.32%)
Oct 23, 2020 71.60 71.79 71.21 71.79 3,100 +0.19(+0.27%)
Oct 22, 2020 71.58 71.63 71.23 71.60 1,667 -0.17(-0.24%)
Oct 21, 2020 71.95 72.48 71.69 71.77 2,827 -0.21(-0.29%)
Oct 20, 2020 72.05 72.11 71.98 71.98 1,352 +0.34(+0.47%)
Oct 19, 2020 72.73 72.76 71.64 71.64 1,469 -0.76(-1.05%)
Oct 16, 2020 72.66 72.86 72.40 72.40 3,000 -0.03(-0.04%)
Oct 15, 2020 71.86 72.43 71.61 72.43 5,362 -0.57(-0.78%)
Oct 14, 2020 73.43 73.43 72.92 73.00 2,803 -0.36(-0.49%)
Oct 13, 2020 73.34 73.68 73.25 73.36 1,393 -0.07(-0.09%)
Oct 12, 2020 72.92 73.55 72.85 73.42 4,797 +1.32(+1.83%)
Oct 09, 2020 71.64 72.11 71.64 72.10 1,100 +0.90(+1.26%)
Oct 08, 2020 71.25 71.25 71.15 71.20 3,741 +0.34(+0.49%)
Oct 07, 2020 70.29 70.86 70.29 70.86 1,313 +1.22(+1.75%)
Oct 06, 2020 70.01 70.58 69.64 69.64 3,236 -0.25(-0.36%)
Oct 05, 2020 69.07 69.89 69.07 69.89 1,896 +1.21(+1.76%)
Oct 02, 2020 69.08 69.09 68.46 68.68 6,400 -1.16(-1.66%)
Oct 01, 2020 69.74 69.84 69.62 69.84 1,510 +0.74(+1.08%)
Sep 30, 2020 68.83 69.55 68.83 69.10 3,916 +0.26(+0.38%)
Sep 29, 2020 68.85 68.88 68.54 68.83 2,028 +0.27(+0.40%)
Sep 28, 2020 68.40 68.56 68.40 68.56 146,770 +1.04(+1.53%)
Sep 25, 2020 66.25 67.53 66.25 67.53 1,700 +1.09(+1.64%)
Sep 24, 2020 65.79 66.70 65.79 66.43 4,504 +0.05(+0.08%)
Sep 23, 2020 67.87 67.98 66.38 66.38 2,446 -1.75(-2.57%)
Sep 22, 2020 67.60 68.14 67.26 68.14 3,440 +0.97(+1.44%)
Sep 21, 2020 66.45 67.17 65.94 67.17 2,309 -0.24(-0.35%)
Sep 18, 2020 68.46 68.46 67.39 67.41 2,702 -0.46(-0.68%)
Sep 17, 2020 67.32 67.87 67.32 67.87 2,058 -0.64(-0.93%)
Sep 16, 2020 69.44 69.44 68.50 68.50 2,596 -0.51(-0.73%)
Sep 15, 2020 68.95 69.11 68.95 69.01 2,092 +0.69(+1.01%)
Sep 14, 2020 68.34 68.66 68.07 68.32 3,463 +0.94(+1.39%)
Sep 10, 2020 67.39 67.39 67.39 0 -1.20(-1.75%)
Sep 09, 2020 68.00 68.88 67.73 68.59 5,273 +1.74(+2.60%)
Sep 08, 2020 67.39 68.03 66.85 66.85 12,427 -2.26(-3.27%)
Sep 04, 2020 69.80 70.31 67.11 69.10 14,215 -0.84(-1.20%)
Sep 03, 2020 73.05 73.05 69.46 69.94 19,518 -4.22(-5.69%)
Sep 02, 2020 73.87 74.20 73.08 74.16 2,391 +1.06(+1.45%)
Sep 01, 2020 72.12 73.11 72.12 73.10 3,028 +1.16(+1.61%)
Aug 31, 2020 71.66 72.08 71.66 71.94 2,742 +0.69(+0.97%)
Aug 27, 2020 71.25 71.25 71.25 0 +0.83(+1.18%)
Aug 25, 2020 70.42 70.42 70.42 0 +0.37(+0.53%)
Aug 24, 2020 70.11 70.22 69.76 70.05 4,905 +0.58(+0.84%)
Aug 21, 2020 69.23 69.47 69.22 69.47 2,602 +0.17(+0.24%)
Aug 20, 2020 68.98 69.31 68.96 69.31 25,351 +0.37(+0.54%)
Aug 19, 2020 69.37 69.48 68.93 68.93 1,997 -0.24(-0.35%)
Aug 18, 2020 69.05 69.26 69.05 69.17 1,657 +0.33(+0.48%)
Aug 17, 2020 68.48 68.99 68.48 68.84 5,816 +0.77(+1.13%)
Aug 14, 2020 68.27 68.44 68.08 68.08 8,609 -0.38(-0.56%)
Aug 13, 2020 68.38 68.96 68.38 68.46 2,770 -0.12(-0.17%)
Aug 12, 2020 67.87 68.70 67.87 68.57 1,879 +1.20(+1.79%)
Aug 11, 2020 68.40 68.54 67.37 67.37 4,778 -0.95(-1.39%)
Aug 10, 2020 68.77 68.94 68.25 68.32 2,102 -0.44(-0.63%)
Aug 07, 2020 69.19 69.19 68.43 68.75 5,506 -0.91(-1.30%)
Aug 06, 2020 69.35 69.66 69.03 69.66 1,490 +0.18(+0.26%)
Aug 05, 2020 69.56 69.56 69.34 69.48 3,160 +0.41(+0.60%)
Aug 04, 2020 68.87 69.07 68.84 69.07 938 +0.32(+0.46%)
Aug 03, 2020 68.29 68.75 68.24 68.75 3,354 +1.12(+1.66%)
Jul 31, 2020 67.80 67.80 67.39 67.63 4,805 +0.20(+0.30%)
Jul 30, 2020 66.33 67.43 66.33 67.43 4,037 +0.38(+0.57%)
Jul 29, 2020 66.37 67.22 66.37 67.05 5,192 +1.28(+1.95%)
Jul 28, 2020 66.18 66.19 65.77 65.77 1,255 -0.72(-1.09%)
Jul 27, 2020 65.69 66.57 65.69 66.49 3,058 +1.29(+1.98%)
Jul 24, 2020 65.18 65.61 64.71 65.20 6,807 -0.70(-1.06%)
Jul 23, 2020 66.79 67.26 65.87 65.90 3,725 -1.05(-1.57%)
Jul 22, 2020 66.73 67.02 66.70 66.95 20,809 +0.26(+0.39%)
Jul 21, 2020 67.55 67.55 66.69 66.69 2,671 -0.39(-0.59%)
Jul 20, 2020 65.53 67.08 65.53 67.08 10,740 +1.61(+2.47%)
Jul 17, 2020 65.09 65.50 65.09 65.47 1,601 +0.57(+0.88%)
Jul 16, 2020 64.79 65.05 64.53 64.90 4,699 -0.62(-0.94%)
Jul 15, 2020 65.93 65.93 65.20 65.51 11,596 +0.12(+0.19%)
Jul 14, 2020 64.41 65.39 64.41 65.39 2,200 +0.48(+0.75%)
Jul 13, 2020 67.00 67.19 64.90 64.90 3,559 -1.63(-2.44%)
Jul 10, 2020 66.32 66.53 66.32 66.53 600 +0.16(+0.24%)
Jul 09, 2020 66.13 66.37 66.13 66.37 1,455 +0.71(+1.08%)
Jul 08, 2020 64.70 65.66 64.70 65.66 2,370 +1.38(+2.14%)
Jul 07, 2020 64.75 65.20 64.28 64.28 3,616 -0.84(-1.29%)
Jul 06, 2020 64.84 65.50 64.84 65.12 2,959 +1.60(+2.52%)
Jul 02, 2020 63.87 63.93 63.52 63.52 1,801 +0.42(+0.67%)
Jul 01, 2020 62.77 63.21 62.77 63.10 1,685 +0.24(+0.38%)
Jun 30, 2020 61.76 62.86 61.76 62.86 1,577 +1.23(+1.99%)
Jun 29, 2020 61.33 61.63 61.23 61.63 2,458 +0.31(+0.51%)
Jun 26, 2020 62.40 62.40 61.32 61.32 3,303 -1.10(-1.76%)
Jun 25, 2020 61.66 62.42 61.66 62.42 3,922 +0.68(+1.10%)
Jun 24, 2020 62.77 62.77 61.50 61.74 3,221 -1.23(-1.96%)
Jun 23, 2020 63.21 63.39 62.98 62.98 2,978 +0.26(+0.42%)
Jun 22, 2020 61.98 62.71 61.92 62.71 4,835 +0.73(+1.18%)
Jun 19, 2020 62.65 62.73 61.63 61.99 2,105 +0.02(+0.04%)
Jun 18, 2020 61.76 62.16 61.76 61.96 2,505 +0.00(+0.01%)
Jun 17, 2020 62.04 62.37 61.96 61.96 1,471 +0.38(+0.62%)
Jun 16, 2020 62.24 62.24 61.42 61.58 2,794 +0.84(+1.38%)
Jun 15, 2020 58.95 60.83 58.95 60.74 9,456 +0.59(+0.97%)
Jun 12, 2020 60.77 61.05 59.45 60.15 1,804 +0.77(+1.29%)
Jun 11, 2020 61.54 61.54 59.38 59.38 2,810 -3.50(-5.57%)
Jun 10, 2020 62.74 62.90 62.74 62.89 5,497 +0.31(+0.49%)
Jun 09, 2020 62.20 62.58 62.20 62.58 1,460 -0.02(-0.03%)
Jun 08, 2020 61.89 62.60 61.75 62.60 30,415 +0.65(+1.05%)
Jun 05, 2020 61.68 62.23 61.68 61.94 4,812 +1.07(+1.76%)
Jun 04, 2020 61.13 61.52 60.87 60.87 4,472 -0.63(-1.02%)
Jun 03, 2020 61.36 61.56 61.25 61.50 9,885 +0.65(+1.06%)
Jun 02, 2020 60.58 60.86 60.26 60.86 1,899 +0.39(+0.64%)
Jun 01, 2020 60.06 60.47 60.06 60.47 2,254 +0.73(+1.22%)
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%)
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.