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 (%)
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%)
Apr 01, 2020 43.55 43.58 43.35 43.58 548 -2.62(-5.67%)
Mar 31, 2020 47.09 47.30 46.11 46.20 6,893 -1.18(-2.50%)
Mar 30, 2020 47.13 47.38 47.01 47.38 660 +1.04(+2.25%)
Mar 27, 2020 46.28 46.76 46.28 46.34 1,103 -1.85(-3.84%)
Mar 26, 2020 47.63 48.19 47.45 48.19 1,327 +2.55(+5.60%)
Mar 25, 2020 44.23 46.84 44.23 45.64 5,781 +1.90(+4.34%)
Mar 24, 2020 42.28 43.74 42.28 43.74 627 +4.76(+12.22%)
Mar 23, 2020 40.04 40.04 38.64 38.98 1,585 -1.11(-2.77%)
Mar 20, 2020 42.64 42.76 40.09 40.09 3,917 -2.34(-5.51%)
Mar 19, 2020 40.17 42.43 39.90 42.43 4,504 +1.70(+4.16%)
Mar 18, 2020 41.78 41.78 38.83 40.73 2,537 -3.78(-8.49%)
Mar 17, 2020 43.85 44.51 43.81 44.51 4,644 +0.70(+1.60%)
Mar 16, 2020 43.81 44.45 43.60 43.81 2,197 -5.48(-11.12%)
Mar 13, 2020 48.31 49.29 46.72 49.29 1,707 +3.21(+6.97%)
Mar 12, 2020 47.25 47.32 46.08 46.08 2,066 -4.81(-9.45%)
Mar 11, 2020 52.20 52.27 50.71 50.90 2,664 -2.68(-5.00%)
Mar 10, 2020 52.27 53.58 51.91 53.58 1,028 +2.02(+3.92%)
Mar 09, 2020 51.32 53.08 50.04 51.56 23,224 -4.47(-7.97%)
Mar 06, 2020 55.82 56.02 55.47 56.02 2,109 -1.43(-2.50%)
Mar 05, 2020 57.94 58.26 57.46 57.46 3,920 -1.97(-3.32%)
Mar 04, 2020 58.74 59.43 58.74 59.43 269 +1.79(+3.11%)
Mar 03, 2020 59.48 59.48 57.55 57.64 25,880 -1.45(-2.46%)
Mar 02, 2020 57.62 59.09 57.62 59.09 3,631 +2.09(+3.67%)
Feb 28, 2020 55.90 57.29 55.76 56.99 45,600 -0.79(-1.36%)
Feb 27, 2020 58.39 59.18 57.78 57.78 25,894 -1.81(-3.04%)
Feb 26, 2020 60.58 60.69 59.59 59.59 2,279 -0.30(-0.50%)
Feb 25, 2020 62.16 62.16 59.83 59.89 5,742 -2.23(-3.59%)
Feb 24, 2020 61.91 62.45 61.79 62.12 5,870 -1.95(-3.04%)
Feb 21, 2020 64.71 64.71 63.92 64.07 3,515 -0.87(-1.35%)
Feb 20, 2020 65.05 65.44 64.36 64.94 7,492 -0.10(-0.15%)
Feb 19, 2020 64.70 65.14 64.70 65.04 4,424 +0.66(+1.02%)
Feb 18, 2020 64.45 64.47 64.30 64.39 2,208 -0.07(-0.10%)
Feb 14, 2020 64.36 64.45 64.32 64.45 2,310 +0.40(+0.62%)
Feb 13, 2020 63.74 64.19 63.74 64.06 1,785 +0.29(+0.45%)
Feb 12, 2020 63.78 63.78 63.66 63.77 2,249 +0.41(+0.64%)
Feb 11, 2020 63.60 63.60 63.36 63.36 1,070 +0.19(+0.30%)
Feb 10, 2020 62.57 63.17 62.57 63.17 9,726 +0.50(+0.79%)
Feb 07, 2020 62.71 62.71 62.67 62.67 401 -0.29(-0.45%)
Feb 06, 2020 62.94 62.99 62.92 62.96 5,661 +0.13(+0.21%)
Feb 05, 2020 63.43 63.43 62.61 62.83 4,563 +0.06(+0.09%)
Feb 04, 2020 62.74 62.86 62.74 62.77 4,249 +1.14(+1.86%)
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.