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 (%)
Jan 31, 2020 61.56 61.56 60.94 61.04 3,013 -1.01(-1.63%)
Jan 30, 2020 61.81 62.05 61.21 62.05 4,677 +0.24(+0.39%)
Jan 29, 2020 61.81 61.81 61.81 61.81 278 +0.15(+0.24%)
Jan 28, 2020 61.58 61.72 61.58 61.66 590 +0.84(+1.38%)
Jan 27, 2020 60.64 61.09 60.29 60.82 2,735 -1.05(-1.69%)
Jan 24, 2020 62.03 62.03 61.87 61.87 200 -0.37(-0.59%)
Jan 23, 2020 61.92 62.27 61.92 62.24 583 +0.02(+0.03%)
Jan 22, 2020 62.28 62.35 62.22 62.22 1,190 +0.61(+0.99%)
Jan 21, 2020 61.51 61.75 61.51 61.61 2,617 -0.15(-0.25%)
Jan 17, 2020 61.73 61.76 61.73 61.76 1,607 +0.24(+0.39%)
Jan 16, 2020 61.26 61.52 61.26 61.52 671 +0.56(+0.92%)
Jan 15, 2020 61.15 61.16 60.96 60.96 2,029 +0.40(+0.65%)
Jan 14, 2020 60.67 60.79 60.56 60.56 3,756 -0.24(-0.39%)
Jan 13, 2020 60.51 60.80 60.51 60.80 461 +0.53(+0.88%)
Jan 10, 2020 60.55 60.55 60.27 60.27 2,209 -0.16(-0.27%)
Jan 09, 2020 60.39 60.47 60.36 60.43 5,790 +0.54(+0.91%)
Jan 08, 2020 59.41 59.89 59.41 59.89 4,447 +0.55(+0.92%)
Jan 07, 2020 59.35 59.35 59.35 59.35 32 +0.00(+0.01%)
Jan 06, 2020 58.94 59.34 58.94 59.34 2,563 +0.04(+0.07%)
Jan 03, 2020 59.27 59.30 59.27 59.30 502 -0.35(-0.58%)
Jan 02, 2020 59.55 59.65 59.55 59.65 348 +0.75(+1.28%)
Dec 31, 2019 58.66 58.90 58.66 58.90 301 +0.26(+0.44%)
Dec 30, 2019 59.08 59.08 58.59 58.64 1,948 -0.36(-0.61%)
Dec 27, 2019 59.00 59.00 59.00 59.00 301 +0.11(+0.19%)
Dec 26, 2019 58.73 58.89 58.73 58.89 992 +0.22(+0.38%)
Dec 24, 2019 58.66 58.67 58.64 58.67 602 +0.11(+0.19%)
Dec 23, 2019 58.71 58.71 58.52 58.56 1,584 -0.18(-0.31%)
Dec 20, 2019 58.77 58.84 58.73 58.74 806 +0.23(+0.39%)
Dec 19, 2019 58.35 58.51 58.35 58.51 920 +0.15(+0.26%)
Dec 18, 2019 58.36 58.36 58.36 58.36 204 -0.01(-0.02%)
Dec 17, 2019 58.35 58.37 58.35 58.37 1,385 -0.03(-0.05%)
Dec 16, 2019 58.37 58.60 58.37 58.40 1,089 +0.51(+0.88%)
Dec 13, 2019 57.95 57.95 57.76 57.89 706 +0.41(+0.72%)
Dec 12, 2019 57.31 57.48 57.31 57.48 191 +0.24(+0.42%)
Dec 11, 2019 57.24 57.24 57.24 57.24 227 +0.06(+0.11%)
Dec 10, 2019 57.18 57.18 57.18 57.18 24 -0.22(-0.38%)
Dec 09, 2019 57.64 57.66 57.39 57.39 705 -0.31(-0.54%)
Dec 06, 2019 57.70 57.70 57.70 57.70 100 +0.32(+0.55%)
Dec 05, 2019 57.32 57.39 57.32 57.39 250 +0.02(+0.03%)
Dec 04, 2019 57.40 57.40 57.37 57.37 328 +0.20(+0.36%)
Dec 03, 2019 57.06 57.16 57.06 57.16 904 -0.12(-0.21%)
Dec 02, 2019 57.17 57.38 57.11 57.28 572 -0.81(-1.39%)
Nov 29, 2019 58.12 58.12 58.09 58.09 201 -0.11(-0.19%)
Nov 27, 2019 58.19 58.19 58.19 58.19 100 +0.28(+0.49%)
Nov 26, 2019 57.83 57.91 57.83 57.91 1,268 +0.35(+0.60%)
Nov 25, 2019 57.62 57.62 57.57 57.57 325 +0.67(+1.17%)
Nov 22, 2019 56.67 56.90 56.67 56.90 201 +0.37(+0.66%)
Nov 21, 2019 56.66 56.66 56.53 56.53 857 -0.30(-0.53%)
Nov 20, 2019 56.90 56.92 56.81 56.83 856 -0.22(-0.39%)
Nov 19, 2019 57.01 57.20 57.01 57.05 2,040 +0.17(+0.31%)
Nov 18, 2019 56.71 56.92 56.71 56.88 8,849 +0.04(+0.08%)
Nov 15, 2019 56.81 56.83 56.81 56.83 100 +0.30(+0.53%)
Nov 14, 2019 56.52 56.53 56.52 56.53 1,283 +0.11(+0.20%)
Nov 13, 2019 56.45 56.47 56.42 56.42 3,559 +0.23(+0.41%)
Nov 12, 2019 56.15 56.19 56.15 56.19 284 +0.06(+0.11%)
Nov 11, 2019 55.70 56.13 55.70 56.13 703 +0.20(+0.35%)
Nov 08, 2019 55.59 55.93 55.59 55.93 605 +0.16(+0.28%)
Nov 07, 2019 55.76 56.07 55.76 55.77 1,628 +0.32(+0.57%)
Nov 06, 2019 55.45 55.45 55.41 55.45 820 -0.03(-0.05%)
Nov 05, 2019 55.91 55.91 55.48 55.48 1,046 -0.42(-0.76%)
Nov 04, 2019 55.90 55.91 55.90 55.91 224 +0.02(+0.03%)
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.