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 (%)
Dec 31, 2019 57.27 57.27 57.27 57.27 100 +0.21(+0.37%)
Dec 30, 2019 57.26 57.26 57.05 57.05 1,175 -0.50(-0.86%)
Dec 27, 2019 57.75 57.75 57.55 57.55 1,513 -0.06(-0.11%)
Dec 26, 2019 57.39 57.62 57.39 57.61 1,225 +0.32(+0.57%)
Dec 24, 2019 57.45 57.45 57.26 57.29 1,109 -0.05(-0.08%)
Dec 23, 2019 57.27 57.44 57.27 57.33 831 +0.15(+0.26%)
Dec 20, 2019 57.17 57.19 57.09 57.19 1,010 +0.25(+0.44%)
Dec 19, 2019 56.66 56.94 56.66 56.94 1,334 +0.27(+0.48%)
Dec 18, 2019 56.66 56.66 56.66 56.66 362 +0.12(+0.20%)
Dec 17, 2019 56.62 56.62 56.55 56.55 2,079 +0.02(+0.04%)
Dec 16, 2019 56.68 56.68 56.52 56.52 1,126 +0.52(+0.92%)
Dec 13, 2019 56.11 56.18 56.01 56.01 1,414 +0.01(+0.02%)
Dec 12, 2019 55.90 56.00 55.75 56.00 519 +0.69(+1.24%)
Dec 11, 2019 55.31 55.31 55.31 55.31 103 +0.39(+0.71%)
Dec 10, 2019 55.13 55.13 54.92 54.92 1,545 +0.03(+0.05%)
Dec 09, 2019 55.02 55.02 54.89 54.89 203 -0.15(-0.27%)
Dec 06, 2019 55.13 55.13 55.04 55.04 303 +0.42(+0.76%)
Dec 05, 2019 54.63 54.63 54.63 54.63 374 +0.09(+0.17%)
Dec 04, 2019 54.59 54.59 54.54 54.54 572 +0.28(+0.51%)
Dec 03, 2019 53.97 54.26 53.91 54.26 1,254 -0.33(-0.61%)
Dec 02, 2019 54.64 54.66 54.59 54.59 413 -0.71(-1.29%)
Nov 29, 2019 55.30 55.30 55.30 55.30 101 -0.29(-0.53%)
Nov 27, 2019 55.50 55.59 55.50 55.59 303 +0.20(+0.36%)
Nov 26, 2019 55.46 55.46 55.32 55.39 4,082 -0.13(-0.23%)
Nov 25, 2019 55.52 55.52 55.52 55.52 117 +0.83(+1.51%)
Nov 22, 2019 54.62 54.69 54.62 54.69 101 +0.17(+0.32%)
Nov 21, 2019 54.46 54.52 54.46 54.52 386 -0.18(-0.32%)
Nov 20, 2019 54.80 54.88 54.65 54.69 3,785 -0.21(-0.39%)
Nov 19, 2019 54.98 55.02 54.86 54.91 2,297 +0.00(+0.00%)
Nov 18, 2019 54.82 54.96 54.82 54.90 1,510 +0.00(+0.00%)
Nov 15, 2019 54.92 54.92 54.90 54.90 303 +0.33(+0.61%)
Nov 14, 2019 54.57 54.57 54.57 54.57 422 -0.05(-0.10%)
Nov 13, 2019 54.54 54.75 54.53 54.62 4,070 -0.08(-0.15%)
Nov 12, 2019 54.71 54.71 54.71 54.71 137 +0.21(+0.39%)
Nov 11, 2019 54.35 54.55 54.35 54.49 442 -0.13(-0.23%)
Nov 08, 2019 54.33 54.62 54.33 54.62 606 +0.19(+0.35%)
Nov 07, 2019 54.54 54.83 54.38 54.43 1,729 +0.36(+0.66%)
Nov 06, 2019 54.07 54.07 54.07 54.07 294 -0.18(-0.32%)
Nov 05, 2019 54.34 54.35 54.24 54.24 1,264 +0.12(+0.21%)
Nov 04, 2019 54.15 54.15 54.13 54.13 284 +0.57(+1.06%)
Nov 01, 2019 53.25 53.56 53.25 53.56 404 +0.82(+1.55%)
Oct 31, 2019 52.73 52.75 52.72 52.75 284 -0.40(-0.75%)
Oct 30, 2019 53.00 53.15 52.84 53.15 756 +0.15(+0.28%)
Oct 29, 2019 53.04 53.04 52.99 53.00 383 -0.11(-0.21%)
Oct 28, 2019 53.02 53.11 53.02 53.11 478 +0.55(+1.05%)
Oct 25, 2019 52.20 52.56 52.18 52.56 606 +0.34(+0.65%)
Oct 24, 2019 51.90 52.22 51.89 52.22 6,212 +0.39(+0.76%)
Oct 23, 2019 51.87 51.87 51.82 51.82 304 +0.07(+0.13%)
Oct 22, 2019 51.97 51.97 51.76 51.76 525 -0.32(-0.62%)
Oct 21, 2019 51.94 52.12 51.94 52.08 1,538 +0.43(+0.84%)
Oct 18, 2019 51.65 51.65 51.65 51.65 101 -0.57(-1.09%)
Oct 17, 2019 52.24 52.24 52.13 52.22 556 +0.04(+0.08%)
Oct 16, 2019 52.38 52.38 52.11 52.18 882 -0.32(-0.60%)
Oct 15, 2019 52.20 52.49 52.20 52.49 408 +0.60(+1.16%)
Oct 14, 2019 51.89 51.89 51.89 51.89 432 +0.01(+0.02%)
Oct 11, 2019 51.64 52.09 51.64 51.88 1,212 +0.87(+1.71%)
Oct 10, 2019 50.96 51.01 50.96 51.01 278 +0.23(+0.45%)
Oct 09, 2019 50.50 50.78 50.50 50.78 112 +0.62(+1.23%)
Oct 08, 2019 50.76 50.76 50.16 50.16 3,908 -1.00(-1.95%)
Oct 07, 2019 51.30 51.30 51.16 51.16 639 -0.12(-0.23%)
Oct 04, 2019 50.81 51.28 50.81 51.28 606 +0.72(+1.42%)
Oct 03, 2019 49.89 50.56 49.89 50.56 4,265 +0.60(+1.21%)
Oct 02, 2019 49.85 49.95 49.73 49.95 4,705 -0.63(-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.