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 (%)
Sep 30, 2019 54.20 54.20 54.11 54.14 1,073 +0.27(+0.50%)
Sep 27, 2019 55.10 55.10 53.87 53.87 403 -0.99(-1.80%)
Sep 26, 2019 54.86 54.86 54.86 54.86 39 -0.06(-0.10%)
Sep 25, 2019 54.54 54.92 54.24 54.92 6,113 +0.25(+0.46%)
Sep 24, 2019 54.67 54.67 54.67 54.67 148 -0.51(-0.93%)
Sep 23, 2019 55.12 55.18 55.12 55.18 659 -0.24(-0.43%)
Sep 20, 2019 55.80 55.80 55.42 55.42 302 -0.30(-0.53%)
Sep 19, 2019 55.72 55.72 55.72 55.72 125 +0.07(+0.12%)
Sep 18, 2019 55.76 55.76 55.65 55.65 581 -0.16(-0.28%)
Sep 17, 2019 55.36 55.81 55.36 55.81 617 +0.42(+0.75%)
Sep 16, 2019 55.11 55.40 55.11 55.39 894 -0.09(-0.16%)
Sep 13, 2019 55.48 55.48 55.48 55.48 302 -0.04(-0.08%)
Sep 12, 2019 55.13 55.52 55.13 55.52 543 +0.62(+1.12%)
Sep 11, 2019 54.91 54.91 54.91 54.91 265 +0.26(+0.48%)
Sep 10, 2019 55.23 55.23 54.65 54.65 183 -0.89(-1.61%)
Sep 09, 2019 56.28 56.28 55.31 55.54 720 -0.68(-1.21%)
Sep 06, 2019 56.37 56.46 56.22 56.22 605 -0.04(-0.07%)
Sep 05, 2019 56.26 56.26 56.26 56.26 146 +1.02(+1.85%)
Sep 04, 2019 55.05 55.24 55.05 55.24 190 +0.73(+1.35%)
Sep 03, 2019 54.71 54.71 54.45 54.50 1,103 -0.59(-1.08%)
Aug 30, 2019 55.43 55.43 54.89 55.09 1,615 +0.02(+0.04%)
Aug 29, 2019 55.07 55.07 54.90 55.07 1,361 +0.52(+0.96%)
Aug 28, 2019 54.25 54.55 54.25 54.55 547 +0.14(+0.25%)
Aug 27, 2019 54.79 54.79 54.40 54.41 1,101 +0.01(+0.02%)
Aug 26, 2019 54.58 54.58 54.22 54.40 2,044 +0.29(+0.54%)
Aug 23, 2019 54.96 54.96 54.11 54.11 504 -1.26(-2.27%)
Aug 22, 2019 55.37 55.37 55.37 55.37 318 -0.05(-0.08%)
Aug 21, 2019 55.41 55.41 55.41 55.41 1,295 +0.66(+1.20%)
Aug 20, 2019 54.74 54.91 54.60 54.76 10,874 -0.11(-0.19%)
Aug 19, 2019 54.89 54.89 54.86 54.86 261 +0.47(+0.87%)
Aug 16, 2019 54.37 54.39 54.37 54.39 403 +0.92(+1.71%)
Aug 15, 2019 53.35 53.54 53.07 53.47 2,639 +0.32(+0.60%)
Aug 14, 2019 53.90 53.90 53.15 53.15 746 -1.52(-2.78%)
Aug 13, 2019 54.67 54.67 54.67 54.67 149 +0.79(+1.47%)
Aug 12, 2019 54.55 54.55 53.82 53.88 943 -1.09(-1.98%)
Aug 09, 2019 55.07 55.19 54.76 54.97 1,817 -0.42(-0.77%)
Aug 08, 2019 55.39 55.39 55.39 55.39 93 +0.74(+1.36%)
Aug 07, 2019 53.61 54.65 53.61 54.65 4,684 +0.51(+0.94%)
Aug 06, 2019 53.87 54.14 53.57 54.14 20,858 +0.70(+1.31%)
Aug 05, 2019 54.44 54.44 53.44 53.44 1,724 -2.06(-3.71%)
Aug 02, 2019 55.94 55.94 55.06 55.49 8,988 -0.83(-1.48%)
Aug 01, 2019 56.57 57.18 56.33 56.33 1,980 -0.10(-0.17%)
Jul 31, 2019 56.93 56.98 56.42 56.42 834 -0.41(-0.72%)
Jul 30, 2019 57.06 57.06 56.83 56.83 1,437 -0.52(-0.91%)
Jul 29, 2019 57.36 57.37 57.35 57.35 1,017 -0.29(-0.51%)
Jul 26, 2019 57.05 57.69 57.05 57.64 1,211 +0.71(+1.24%)
Jul 25, 2019 56.99 56.99 56.94 56.94 684 -0.27(-0.47%)
Jul 24, 2019 56.87 57.20 56.75 57.20 666 +0.24(+0.42%)
Jul 23, 2019 56.75 56.97 56.75 56.97 192 +0.29(+0.51%)
Jul 22, 2019 56.68 56.68 56.68 56.68 82 +0.11(+0.19%)
Jul 19, 2019 57.23 57.23 56.57 56.57 1,312 -0.42(-0.74%)
Jul 18, 2019 56.63 56.99 56.60 56.99 1,363 +0.31(+0.55%)
Jul 17, 2019 56.84 56.84 56.68 56.68 1,090 -0.18(-0.31%)
Jul 16, 2019 57.10 57.10 56.82 56.86 880 -0.37(-0.65%)
Jul 15, 2019 57.36 57.36 57.11 57.23 670 +0.01(+0.02%)
Jul 12, 2019 57.12 57.22 57.00 57.22 807 +0.21(+0.37%)
Jul 11, 2019 56.89 57.01 56.86 57.01 768 +0.26(+0.45%)
Jul 10, 2019 56.71 56.75 56.71 56.75 336 +0.34(+0.60%)
Jul 09, 2019 55.68 56.42 55.68 56.42 1,316 +0.42(+0.75%)
Jul 08, 2019 56.16 56.16 55.84 56.00 13,884 -0.42(-0.74%)
Jul 05, 2019 56.03 56.43 56.03 56.41 16,461 -0.11(-0.19%)
Jul 03, 2019 56.23 56.58 56.23 56.52 3,837 +0.45(+0.81%)
Jul 02, 2019 55.90 56.07 55.90 56.07 3,132 +0.24(+0.43%)
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.