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 (%)
Jul 31, 2019 52.87 52.93 51.99 52.24 1,950 -0.65(-1.22%)
Jul 30, 2019 52.75 52.89 52.75 52.89 666 -0.19(-0.35%)
Jul 29, 2019 53.07 53.07 53.07 53.07 139 -0.29(-0.54%)
Jul 26, 2019 53.23 53.41 53.23 53.36 1,214 +0.45(+0.85%)
Jul 25, 2019 53.37 53.37 52.91 52.91 759 -0.46(-0.86%)
Jul 24, 2019 53.05 53.37 53.05 53.37 146 +0.62(+1.18%)
Jul 23, 2019 52.76 52.76 52.51 52.75 713 +0.23(+0.45%)
Jul 22, 2019 52.34 52.55 52.34 52.51 667 +0.25(+0.47%)
Jul 19, 2019 52.70 52.70 52.27 52.27 708 -0.08(-0.15%)
Jul 18, 2019 52.08 52.42 52.08 52.34 1,003 +0.04(+0.07%)
Jul 17, 2019 52.35 52.35 52.31 52.31 361 +0.00(+0.01%)
Jul 16, 2019 52.59 52.59 52.30 52.30 578 -0.31(-0.58%)
Jul 15, 2019 52.54 52.61 52.54 52.61 677 +0.05(+0.09%)
Jul 12, 2019 52.31 52.62 52.30 52.56 2,429 +0.41(+0.79%)
Jul 11, 2019 52.22 52.22 52.04 52.15 1,094 +0.02(+0.04%)
Jul 10, 2019 52.10 52.21 52.10 52.13 2,842 +0.35(+0.68%)
Jul 09, 2019 51.25 51.78 51.25 51.78 604 +0.24(+0.46%)
Jul 08, 2019 51.51 51.54 51.51 51.54 200 -0.33(-0.64%)
Jul 05, 2019 51.50 51.87 51.50 51.87 607 -0.17(-0.32%)
Jul 03, 2019 51.90 52.04 51.90 52.04 404 +0.40(+0.77%)
Jul 02, 2019 51.54 51.64 51.54 51.64 908 +0.25(+0.48%)
Jul 01, 2019 51.82 51.82 51.37 51.39 1,597 +0.43(+0.85%)
Jun 28, 2019 50.89 50.96 50.89 50.96 202 +0.23(+0.45%)
Jun 27, 2019 50.46 50.76 50.46 50.74 2,105 +0.52(+1.04%)
Jun 26, 2019 50.26 50.41 50.21 50.21 578 +0.28(+0.56%)
Jun 25, 2019 49.93 49.93 49.93 49.93 71 -0.71(-1.40%)
Jun 24, 2019 50.73 50.78 50.65 50.65 1,137 -0.17(-0.33%)
Jun 21, 2019 50.85 50.85 50.77 50.81 608 -0.37(-0.73%)
Jun 20, 2019 51.35 51.35 50.99 51.18 1,199 +0.57(+1.13%)
Jun 19, 2019 50.42 50.61 50.29 50.61 1,051 +0.34(+0.67%)
Jun 18, 2019 50.51 50.51 50.28 50.28 272 +0.80(+1.63%)
Jun 17, 2019 49.66 49.66 49.47 49.47 631 +0.12(+0.25%)
Jun 14, 2019 49.41 49.51 49.32 49.35 22,005 -0.60(-1.20%)
Jun 13, 2019 49.96 49.96 49.90 49.95 466 +0.19(+0.37%)
Jun 12, 2019 49.78 49.78 49.72 49.76 1,105 -0.25(-0.50%)
Jun 11, 2019 50.38 50.38 49.90 50.01 1,608 +0.00(+0.01%)
Jun 10, 2019 50.35 50.35 50.00 50.00 974 +0.74(+1.50%)
Jun 07, 2019 48.77 49.33 48.77 49.26 1,521 +0.70(+1.43%)
Jun 06, 2019 48.36 48.57 48.34 48.57 466 +0.10(+0.21%)
Jun 05, 2019 48.72 48.72 48.04 48.47 4,183 +0.06(+0.13%)
Jun 04, 2019 47.55 48.40 47.51 48.40 959 +1.16(+2.46%)
Jun 03, 2019 47.40 47.40 47.24 47.24 372 -0.72(-1.50%)
May 31, 2019 48.06 48.06 47.96 47.96 709 -0.73(-1.49%)
May 30, 2019 48.60 48.81 48.60 48.68 702 +0.10(+0.21%)
May 29, 2019 48.59 48.69 48.40 48.58 2,478 -0.32(-0.64%)
May 28, 2019 48.90 48.90 48.90 48.90 304 -0.07(-0.14%)
May 24, 2019 49.34 49.34 48.89 48.97 709 +0.16(+0.32%)
May 23, 2019 48.82 48.82 48.64 48.81 1,779 -1.16(-2.32%)
May 22, 2019 50.02 50.02 49.97 49.97 365 -0.20(-0.40%)
May 21, 2019 50.03 50.17 50.03 50.17 930 +0.55(+1.11%)
May 20, 2019 49.86 49.86 49.62 49.62 662 -0.85(-1.69%)
May 17, 2019 50.70 50.70 50.47 50.47 304 -0.61(-1.20%)
May 16, 2019 50.72 51.31 50.72 51.08 1,229 +0.52(+1.03%)
May 15, 2019 49.87 50.56 49.87 50.56 785 +0.54(+1.08%)
May 14, 2019 49.63 50.24 49.63 50.02 17,103 +0.67(+1.36%)
May 13, 2019 50.00 50.00 49.31 49.35 2,612 -1.69(-3.31%)
May 10, 2019 50.36 51.24 50.36 51.04 2,738 -0.02(-0.04%)
May 09, 2019 50.79 51.15 50.43 51.06 1,796 -0.43(-0.83%)
May 08, 2019 51.40 51.76 51.40 51.49 782 -0.01(-0.02%)
May 07, 2019 51.55 51.70 51.27 51.50 2,487 -1.04(-1.98%)
May 06, 2019 51.86 52.54 51.86 52.54 3,083 -0.52(-0.98%)
May 03, 2019 52.59 53.06 52.59 53.06 3,143 +0.70(+1.33%)
May 02, 2019 52.41 52.85 52.02 52.36 12,688 -0.17(-0.33%)
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.