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 (%)
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%)
Jan 02, 2020 57.75 58.29 57.75 58.29 253 +1.02(+1.79%)
Dec 31, 2019 57.27 57.27 57.27 57.27 100 +0.21(+0.37%)
Dec 30, 2019 57.26 57.26 57.05 57.05 1,175 -0.50(-0.86%)
Dec 27, 2019 57.75 57.75 57.55 57.55 1,513 -0.06(-0.11%)
Dec 26, 2019 57.39 57.62 57.39 57.61 1,225 +0.32(+0.57%)
Dec 24, 2019 57.45 57.45 57.26 57.29 1,109 -0.05(-0.08%)
Dec 23, 2019 57.27 57.44 57.27 57.33 831 +0.15(+0.26%)
Dec 20, 2019 57.17 57.19 57.09 57.19 1,010 +0.25(+0.44%)
Dec 19, 2019 56.66 56.94 56.66 56.94 1,334 +0.27(+0.48%)
Dec 18, 2019 56.66 56.66 56.66 56.66 362 +0.12(+0.20%)
Dec 17, 2019 56.62 56.62 56.55 56.55 2,079 +0.02(+0.04%)
Dec 16, 2019 56.68 56.68 56.52 56.52 1,126 +0.52(+0.92%)
Dec 13, 2019 56.11 56.18 56.01 56.01 1,414 +0.01(+0.02%)
Dec 12, 2019 55.90 56.00 55.75 56.00 519 +0.69(+1.24%)
Dec 11, 2019 55.31 55.31 55.31 55.31 103 +0.39(+0.71%)
Dec 10, 2019 55.13 55.13 54.92 54.92 1,545 +0.03(+0.05%)
Dec 09, 2019 55.02 55.02 54.89 54.89 203 -0.15(-0.27%)
Dec 06, 2019 55.13 55.13 55.04 55.04 303 +0.42(+0.76%)
Dec 05, 2019 54.63 54.63 54.63 54.63 374 +0.09(+0.17%)
Dec 04, 2019 54.59 54.59 54.54 54.54 572 +0.28(+0.51%)
Dec 03, 2019 53.97 54.26 53.91 54.26 1,254 -0.33(-0.61%)
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.