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, 2019 52.90 52.96 52.84 52.96 1,905 -0.13(-0.24%)
Apr 29, 2019 52.90 53.21 52.90 53.09 4,262 +0.25(+0.48%)
Apr 26, 2019 52.69 52.84 52.39 52.84 8,417 -0.20(-0.37%)
Apr 25, 2019 53.08 53.12 52.76 53.03 2,375 -0.24(-0.46%)
Apr 24, 2019 53.19 53.48 53.19 53.28 4,943 +0.24(+0.46%)
Apr 23, 2019 52.54 53.13 52.54 53.04 2,737 +0.54(+1.02%)
Apr 22, 2019 52.10 52.51 52.10 52.50 4,603 +0.18(+0.35%)
Apr 18, 2019 52.45 52.45 52.30 52.32 1,318 -0.09(-0.18%)
Apr 17, 2019 52.84 52.84 52.32 52.41 2,742 -0.04(-0.08%)
Apr 16, 2019 52.33 52.53 52.33 52.45 1,807 +0.35(+0.66%)
Apr 15, 2019 52.20 52.20 52.04 52.11 5,598 -0.07(-0.13%)
Apr 12, 2019 52.08 52.18 52.07 52.17 6,388 +0.37(+0.71%)
Apr 11, 2019 51.97 51.97 51.81 51.81 1,199 -0.09(-0.17%)
Apr 10, 2019 51.66 51.90 51.66 51.90 6,675 +0.50(+0.97%)
Apr 09, 2019 51.53 51.65 51.40 51.40 6,540 -0.30(-0.57%)
Apr 08, 2019 51.48 51.69 51.48 51.69 999 +0.15(+0.29%)
Apr 05, 2019 51.43 51.61 51.43 51.54 1,825 +0.21(+0.40%)
Apr 04, 2019 51.85 51.85 51.02 51.34 13,072 -0.40(-0.78%)
Apr 03, 2019 51.53 52.01 51.53 51.74 2,564 +0.55(+1.07%)
Apr 02, 2019 50.99 51.19 50.99 51.19 7,762 +0.12(+0.24%)
Apr 01, 2019 50.81 51.07 50.76 51.07 6,434 +0.71(+1.41%)
Mar 29, 2019 50.13 50.38 50.13 50.36 2,940 +0.53(+1.07%)
Mar 28, 2019 49.88 49.88 49.65 49.83 2,575 +0.26(+0.53%)
Mar 27, 2019 50.12 50.12 49.30 49.56 2,696 -0.49(-0.99%)
Mar 26, 2019 50.10 50.35 49.90 50.06 8,191 +0.23(+0.46%)
Mar 25, 2019 49.85 49.85 49.55 49.83 27,846 -0.04(-0.07%)
Mar 22, 2019 51.08 51.08 49.86 49.86 5,476 -1.37(-2.68%)
Mar 21, 2019 50.27 51.26 50.27 51.23 10,034 +0.86(+1.71%)
Mar 20, 2019 50.36 50.37 50.01 50.37 4,357 -0.03(-0.06%)
Mar 19, 2019 50.40 50.63 50.32 50.40 34,400 +0.41(+0.82%)
Mar 18, 2019 50.12 50.37 49.91 49.99 21,969 -0.03(-0.06%)
Mar 15, 2019 49.81 50.19 49.81 50.02 17,036 +0.30(+0.60%)
Mar 14, 2019 49.69 49.83 49.63 49.72 6,581 -0.20(-0.40%)
Mar 13, 2019 49.64 49.93 49.60 49.92 12,025 +0.44(+0.90%)
Mar 12, 2019 49.39 49.62 49.22 49.47 29,294 +0.32(+0.64%)
Mar 11, 2019 48.36 49.18 48.36 49.16 16,797 +1.05(+2.17%)
Mar 08, 2019 47.69 48.26 47.69 48.11 11,459 -0.12(-0.25%)
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.