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 55.89 55.89 55.89 55.89 100 -0.30(-0.53%)
Nov 27, 2019 56.09 56.18 56.09 56.18 300 +0.20(+0.36%)
Nov 26, 2019 56.05 56.05 55.90 55.98 4,040 -0.13(-0.23%)
Nov 25, 2019 56.11 56.11 56.11 56.11 116 +0.83(+1.51%)
Nov 22, 2019 55.20 55.27 55.20 55.27 100 +0.18(+0.32%)
Nov 21, 2019 55.03 55.10 55.03 55.10 382 -0.18(-0.32%)
Nov 20, 2019 55.38 55.46 55.23 55.27 3,746 -0.22(-0.39%)
Nov 19, 2019 55.56 55.60 55.44 55.49 2,273 +0.00(+0.00%)
Nov 18, 2019 55.40 55.54 55.40 55.49 1,495 +0.00(+0.00%)
Nov 15, 2019 55.50 55.50 55.49 55.49 300 +0.34(+0.61%)
Nov 14, 2019 55.15 55.15 55.15 55.15 418 -0.05(-0.10%)
Nov 13, 2019 55.12 55.33 55.11 55.20 4,028 -0.08(-0.15%)
Nov 12, 2019 55.29 55.29 55.29 55.29 136 +0.22(+0.39%)
Nov 11, 2019 54.93 55.13 54.93 55.07 438 -0.13(-0.23%)
Nov 08, 2019 54.91 55.20 54.91 55.20 600 +0.19(+0.35%)
Nov 07, 2019 55.12 55.41 54.95 55.00 1,711 +0.36(+0.66%)
Nov 06, 2019 54.64 54.64 54.64 54.64 291 -0.18(-0.32%)
Nov 05, 2019 54.92 54.93 54.82 54.82 1,251 +0.12(+0.21%)
Nov 04, 2019 54.73 54.73 54.70 54.70 282 +0.57(+1.06%)
Nov 01, 2019 53.82 54.13 53.82 54.13 400 +0.83(+1.55%)
Oct 31, 2019 53.29 53.31 53.28 53.31 282 -0.40(-0.75%)
Oct 30, 2019 53.56 53.71 53.40 53.71 749 +0.15(+0.28%)
Oct 29, 2019 53.60 53.60 53.55 53.56 379 -0.11(-0.21%)
Oct 28, 2019 53.58 53.68 53.58 53.67 473 +0.56(+1.05%)
Oct 25, 2019 52.76 53.12 52.74 53.12 600 +0.34(+0.65%)
Oct 24, 2019 52.45 52.77 52.44 52.77 6,147 +0.40(+0.76%)
Oct 23, 2019 52.42 52.42 52.38 52.38 301 +0.07(+0.13%)
Oct 22, 2019 52.52 52.52 52.31 52.31 520 -0.33(-0.62%)
Oct 21, 2019 52.49 52.67 52.49 52.63 1,522 +0.44(+0.84%)
Oct 18, 2019 52.20 52.20 52.20 52.20 100 -0.57(-1.09%)
Oct 17, 2019 52.79 52.79 52.68 52.77 551 +0.04(+0.08%)
Oct 16, 2019 52.94 52.94 52.67 52.73 873 -0.32(-0.60%)
Oct 15, 2019 52.75 53.05 52.75 53.05 404 +0.61(+1.16%)
Oct 14, 2019 52.44 52.44 52.44 52.44 428 +0.01(+0.02%)
Oct 11, 2019 52.19 52.64 52.19 52.43 1,200 +0.88(+1.71%)
Oct 10, 2019 51.50 51.55 51.50 51.55 276 +0.23(+0.45%)
Oct 09, 2019 51.04 51.32 51.04 51.32 111 +0.62(+1.23%)
Oct 08, 2019 51.30 51.30 50.69 50.69 3,867 -1.01(-1.95%)
Oct 07, 2019 51.85 51.85 51.70 51.70 633 -0.12(-0.23%)
Oct 04, 2019 51.35 51.82 51.35 51.82 600 +0.72(+1.42%)
Oct 03, 2019 50.42 51.10 50.42 51.10 4,221 +0.61(+1.21%)
Oct 02, 2019 50.38 50.49 50.26 50.49 4,656 -0.64(-1.25%)
Oct 01, 2019 51.13 51.13 51.13 51.13 160 -0.55(-1.05%)
Sep 30, 2019 51.75 51.75 51.67 51.67 424 +0.44(+0.86%)
Sep 27, 2019 51.86 52.00 51.02 51.23 1,700 -0.84(-1.62%)
Sep 26, 2019 52.09 52.09 52.07 52.07 1,369 -0.15(-0.30%)
Sep 25, 2019 52.23 52.23 52.23 52.23 119 +0.59(+1.14%)
Sep 24, 2019 51.64 51.64 51.64 51.64 85 -0.98(-1.86%)
Sep 23, 2019 52.45 52.76 52.39 52.62 2,513 -0.03(-0.06%)
Sep 20, 2019 53.11 53.11 52.50 52.65 2,300 -0.36(-0.68%)
Sep 19, 2019 53.04 53.41 52.94 53.01 9,916 +0.04(+0.07%)
Sep 18, 2019 52.89 52.97 52.57 52.97 1,070 -0.11(-0.21%)
Sep 17, 2019 52.78 53.08 52.70 53.08 17,267 +0.27(+0.52%)
Sep 16, 2019 52.64 52.88 52.64 52.81 2,610 -0.04(-0.08%)
Sep 13, 2019 53.05 53.05 52.85 52.85 600 -0.11(-0.22%)
Sep 12, 2019 52.87 52.96 52.87 52.96 270 +0.10(+0.18%)
Sep 11, 2019 52.45 52.87 52.45 52.87 241 +0.48(+0.91%)
Sep 10, 2019 52.30 52.39 52.30 52.39 187 +0.04(+0.08%)
Sep 09, 2019 52.79 52.79 52.30 52.35 1,120 -0.16(-0.30%)
Sep 06, 2019 52.71 52.71 52.50 52.50 800 -0.09(-0.17%)
Sep 05, 2019 52.19 52.60 52.19 52.60 1,614 +1.10(+2.14%)
Sep 04, 2019 51.35 51.49 51.35 51.49 322 +0.83(+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.