Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Motif Finance Reimagined ETF (NY: GFIN )

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 (%)
Jun 30, 2020 59.08 60.16 59.08 60.16 1,793 +0.94(+1.58%)
Jun 29, 2020 59.18 59.23 59.18 59.23 591 +0.40(+0.68%)
Jun 26, 2020 59.99 59.99 58.83 58.83 1,602 -1.17(-1.95%)
Jun 25, 2020 58.85 60.00 58.85 60.00 2,218 +1.13(+1.92%)
Jun 24, 2020 60.18 60.18 58.52 58.87 1,720 -1.91(-3.14%)
Jun 23, 2020 61.16 61.18 60.77 60.77 1,511 +0.47(+0.79%)
Jun 22, 2020 59.71 60.30 59.71 60.30 2,509 +0.47(+0.78%)
Jun 19, 2020 60.80 60.80 59.83 59.83 1,304 -0.35(-0.59%)
Jun 18, 2020 59.46 60.19 59.46 60.19 752 -0.12(-0.19%)
Jun 17, 2020 60.38 60.65 60.14 60.30 1,543 +0.30(+0.50%)
Jun 16, 2020 60.64 60.64 60.00 60.00 1,847 +0.94(+1.59%)
Jun 15, 2020 57.06 59.28 57.06 59.06 12,212 +0.64(+1.09%)
Jun 12, 2020 57.81 58.43 57.34 58.43 2,407 +1.15(+2.00%)
Jun 11, 2020 58.57 58.57 57.22 57.28 3,145 -3.70(-6.07%)
Jun 10, 2020 61.11 61.11 60.92 60.98 712 +0.00(+0.00%)
Jun 09, 2020 60.69 60.98 60.69 60.98 529 -0.54(-0.88%)
Jun 08, 2020 61.26 61.53 61.03 61.53 31,954 +0.44(+0.72%)
Jun 05, 2020 60.77 61.40 60.74 61.08 5,317 +1.46(+2.45%)
Jun 04, 2020 60.05 60.18 59.31 59.62 14,086 -0.65(-1.07%)
Jun 03, 2020 59.88 60.44 59.88 60.27 8,756 +1.06(+1.79%)
Jun 02, 2020 58.82 59.21 58.82 59.21 1,407 +0.59(+1.00%)
Jun 01, 2020 57.93 58.66 57.93 58.62 885 +0.81(+1.40%)
May 29, 2020 57.30 57.84 57.30 57.81 1,705 +0.47(+0.82%)
May 28, 2020 57.71 57.85 57.34 57.34 1,614 +0.04(+0.08%)
May 27, 2020 57.56 57.56 56.06 57.30 1,068 +0.43(+0.76%)
May 26, 2020 57.06 57.12 56.86 56.86 2,071 +1.23(+2.20%)
May 22, 2020 55.42 55.64 55.41 55.64 1,304 +0.17(+0.31%)
May 21, 2020 55.88 55.88 55.46 55.46 191 -0.53(-0.95%)
May 20, 2020 55.71 55.99 55.71 55.99 1,036 +0.98(+1.78%)
May 19, 2020 55.08 55.88 55.02 55.02 2,802 -0.37(-0.67%)
May 18, 2020 54.61 55.60 54.61 55.39 2,014 +2.13(+4.01%)
May 15, 2020 53.31 53.31 53.20 53.25 7,825 +0.35(+0.66%)
May 14, 2020 51.72 52.90 51.72 52.90 974 +0.46(+0.88%)
May 13, 2020 53.33 53.33 51.92 52.44 1,481 -1.00(-1.87%)
May 12, 2020 53.44 53.44 53.44 53.44 798 -1.36(-2.47%)
May 11, 2020 54.41 54.99 54.41 54.80 1,139 +0.21(+0.38%)
May 08, 2020 54.47 54.60 54.47 54.59 1,504 +0.70(+1.29%)
May 07, 2020 53.20 53.89 53.20 53.89 855 +1.47(+2.81%)
May 06, 2020 52.52 52.65 52.42 52.42 401 +0.16(+0.31%)
May 05, 2020 51.96 52.82 51.96 52.26 2,150 +0.87(+1.69%)
May 04, 2020 51.19 51.39 51.03 51.39 3,814 +0.06(+0.12%)
May 01, 2020 51.68 51.71 51.12 51.33 2,608 -1.45(-2.74%)
Apr 30, 2020 53.11 53.11 52.53 52.78 1,245 -1.06(-1.96%)
Apr 29, 2020 53.27 54.08 53.27 53.83 2,578 +2.44(+4.75%)
Apr 28, 2020 52.35 52.35 51.36 51.39 8,268 -0.31(-0.61%)
Apr 27, 2020 50.52 51.70 50.52 51.70 481 +1.59(+3.17%)
Apr 24, 2020 49.61 50.27 49.56 50.11 6,822 +0.59(+1.19%)
Apr 23, 2020 49.65 49.77 49.53 49.53 11,623 +0.11(+0.22%)
Apr 22, 2020 49.51 49.51 49.42 49.42 1,200 +1.45(+3.02%)
Apr 21, 2020 48.76 48.76 47.83 47.97 4,365 -1.75(-3.51%)
Apr 20, 2020 49.80 50.42 49.71 49.72 2,163 -0.77(-1.52%)
Apr 17, 2020 49.90 50.49 49.90 50.49 2,307 +1.87(+3.84%)
Apr 16, 2020 48.40 48.68 48.14 48.62 4,510 +0.00(+0.01%)
Apr 15, 2020 48.74 48.74 48.46 48.61 2,951 -1.80(-3.56%)
Apr 14, 2020 50.41 50.41 50.41 50.41 259 +1.14(+2.31%)
Apr 13, 2020 49.98 49.98 49.16 49.27 1,061 -1.16(-2.30%)
Apr 09, 2020 51.02 51.02 50.33 50.43 1,504 +1.25(+2.54%)
Apr 08, 2020 47.96 49.18 47.96 49.18 2,592 +1.56(+3.27%)
Apr 07, 2020 49.39 49.39 47.62 47.62 2,723 +0.36(+0.76%)
Apr 06, 2020 45.12 47.26 45.12 47.26 1,449 +3.97(+9.17%)
Apr 03, 2020 43.91 43.98 43.04 43.29 1,906 -0.83(-1.89%)
Apr 02, 2020 44.22 44.22 44.13 44.13 304 +0.55(+1.25%)
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.