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%)
Apr 01, 2020 47.38 48.23 46.64 46.93 6,441 -2.12(-4.33%)
Mar 31, 2020 49.57 50.09 48.90 49.06 14,063 -0.40(-0.81%)
Mar 30, 2020 48.52 49.46 48.52 49.46 4,189 +1.27(+2.63%)
Mar 27, 2020 48.25 48.80 48.19 48.19 1,804 -1.82(-3.63%)
Mar 26, 2020 47.82 50.01 47.82 50.01 11,469 +2.60(+5.49%)
Mar 25, 2020 47.65 49.00 46.82 47.40 14,279 +0.09(+0.19%)
Mar 24, 2020 46.21 47.31 46.17 47.31 1,397 +3.88(+8.93%)
Mar 23, 2020 43.23 43.75 41.95 43.44 17,894 +0.26(+0.59%)
Mar 20, 2020 45.29 45.38 43.18 43.18 8,980 -0.86(-1.96%)
Mar 19, 2020 42.82 44.57 42.82 44.04 18,773 +1.25(+2.92%)
Mar 18, 2020 43.65 43.65 41.61 42.79 4,564 -2.59(-5.72%)
Mar 17, 2020 43.86 45.48 42.65 45.38 19,483 +2.26(+5.25%)
Mar 16, 2020 44.66 45.16 43.12 43.12 6,028 -5.19(-10.75%)
Mar 13, 2020 47.52 48.32 45.52 48.32 2,522 +3.19(+7.07%)
Mar 12, 2020 46.64 46.86 45.13 45.13 1,543 -4.78(-9.58%)
Mar 11, 2020 50.88 50.99 49.55 49.91 1,137 -2.28(-4.36%)
Mar 10, 2020 51.58 52.19 50.09 52.19 2,035 +2.21(+4.42%)
Mar 09, 2020 49.47 51.52 48.81 49.98 23,745 -3.90(-7.24%)
Mar 06, 2020 53.74 54.46 52.85 53.88 4,238 -1.25(-2.26%)
Mar 05, 2020 55.62 56.14 54.97 55.13 1,789 -1.55(-2.73%)
Mar 04, 2020 55.43 56.68 55.43 56.68 1,219 +1.74(+3.16%)
Mar 03, 2020 56.21 56.65 54.50 54.94 26,314 -1.41(-2.50%)
Mar 02, 2020 54.26 56.36 54.26 56.35 2,593 +2.05(+3.78%)
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%)
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.