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, 2020 67.80 67.80 67.39 67.63 4,805 +0.20(+0.30%)
Jul 30, 2020 66.33 67.43 66.33 67.43 4,037 +0.38(+0.57%)
Jul 29, 2020 66.37 67.22 66.37 67.05 5,192 +1.28(+1.95%)
Jul 28, 2020 66.18 66.19 65.77 65.77 1,255 -0.72(-1.09%)
Jul 27, 2020 65.69 66.57 65.69 66.49 3,058 +1.29(+1.98%)
Jul 24, 2020 65.18 65.61 64.71 65.20 6,807 -0.70(-1.06%)
Jul 23, 2020 66.79 67.26 65.87 65.90 3,725 -1.05(-1.57%)
Jul 22, 2020 66.73 67.02 66.70 66.95 20,809 +0.26(+0.39%)
Jul 21, 2020 67.55 67.55 66.69 66.69 2,671 -0.39(-0.59%)
Jul 20, 2020 65.53 67.08 65.53 67.08 10,740 +1.61(+2.47%)
Jul 17, 2020 65.09 65.50 65.09 65.47 1,601 +0.57(+0.88%)
Jul 16, 2020 64.79 65.05 64.53 64.90 4,699 -0.62(-0.94%)
Jul 15, 2020 65.93 65.93 65.20 65.51 11,596 +0.12(+0.19%)
Jul 14, 2020 64.41 65.39 64.41 65.39 2,200 +0.48(+0.75%)
Jul 13, 2020 67.00 67.19 64.90 64.90 3,559 -1.63(-2.44%)
Jul 10, 2020 66.32 66.53 66.32 66.53 600 +0.16(+0.24%)
Jul 09, 2020 66.13 66.37 66.13 66.37 1,455 +0.71(+1.08%)
Jul 08, 2020 64.70 65.66 64.70 65.66 2,370 +1.38(+2.14%)
Jul 07, 2020 64.75 65.20 64.28 64.28 3,616 -0.84(-1.29%)
Jul 06, 2020 64.84 65.50 64.84 65.12 2,959 +1.60(+2.52%)
Jul 02, 2020 63.87 63.93 63.52 63.52 1,801 +0.42(+0.67%)
Jul 01, 2020 62.77 63.21 62.77 63.10 1,685 +0.24(+0.38%)
Jun 30, 2020 61.76 62.86 61.76 62.86 1,577 +1.23(+1.99%)
Jun 29, 2020 61.33 61.63 61.23 61.63 2,458 +0.31(+0.51%)
Jun 26, 2020 62.40 62.40 61.32 61.32 3,303 -1.10(-1.76%)
Jun 25, 2020 61.66 62.42 61.66 62.42 3,922 +0.68(+1.10%)
Jun 24, 2020 62.77 62.77 61.50 61.74 3,221 -1.23(-1.96%)
Jun 23, 2020 63.21 63.39 62.98 62.98 2,978 +0.26(+0.42%)
Jun 22, 2020 61.98 62.71 61.92 62.71 4,835 +0.73(+1.18%)
Jun 19, 2020 62.65 62.73 61.63 61.99 2,105 +0.02(+0.04%)
Jun 18, 2020 61.76 62.16 61.76 61.96 2,505 +0.00(+0.01%)
Jun 17, 2020 62.04 62.37 61.96 61.96 1,471 +0.38(+0.62%)
Jun 16, 2020 62.24 62.24 61.42 61.58 2,794 +0.84(+1.38%)
Jun 15, 2020 58.95 60.83 58.95 60.74 9,456 +0.59(+0.97%)
Jun 12, 2020 60.77 61.05 59.45 60.15 1,804 +0.77(+1.29%)
Jun 11, 2020 61.54 61.54 59.38 59.38 2,810 -3.50(-5.57%)
Jun 10, 2020 62.74 62.90 62.74 62.89 5,497 +0.31(+0.49%)
Jun 09, 2020 62.20 62.58 62.20 62.58 1,460 -0.02(-0.03%)
Jun 08, 2020 61.89 62.60 61.75 62.60 30,415 +0.65(+1.05%)
Jun 05, 2020 61.68 62.23 61.68 61.94 4,812 +1.07(+1.76%)
Jun 04, 2020 61.13 61.52 60.87 60.87 4,472 -0.63(-1.02%)
Jun 03, 2020 61.36 61.56 61.25 61.50 9,885 +0.65(+1.06%)
Jun 02, 2020 60.58 60.86 60.26 60.86 1,899 +0.39(+0.64%)
Jun 01, 2020 60.06 60.47 60.06 60.47 2,254 +0.73(+1.22%)
May 29, 2020 58.88 59.74 58.87 59.74 2,105 +1.15(+1.97%)
May 28, 2020 58.85 59.59 58.59 58.59 4,188 -0.29(-0.50%)
May 27, 2020 58.74 58.89 57.82 58.88 4,730 +0.32(+0.54%)
May 26, 2020 59.56 59.56 58.56 58.56 2,684 +0.32(+0.56%)
May 22, 2020 57.86 58.27 57.85 58.24 3,008 +0.28(+0.49%)
May 21, 2020 58.64 58.69 57.95 57.95 2,084 -0.91(-1.54%)
May 20, 2020 58.35 58.87 58.35 58.86 2,368 +1.16(+2.02%)
May 19, 2020 57.66 58.38 57.66 57.70 2,262 -0.03(-0.06%)
May 18, 2020 57.26 57.85 57.23 57.74 2,072 +1.69(+3.01%)
May 15, 2020 55.73 56.05 55.73 56.05 41,611 +0.28(+0.50%)
May 14, 2020 54.74 55.77 54.13 55.77 1,110 +0.46(+0.83%)
May 13, 2020 56.40 56.71 54.85 55.31 3,100 -1.03(-1.83%)
May 12, 2020 57.72 57.72 56.34 56.35 7,084 -1.19(-2.07%)
May 11, 2020 56.78 57.66 56.78 57.54 2,963 +0.34(+0.59%)
May 08, 2020 56.88 57.20 56.88 57.20 802 +0.92(+1.63%)
May 07, 2020 55.91 56.28 55.91 56.28 1,203 +1.12(+2.02%)
May 06, 2020 55.17 55.55 55.16 55.16 3,713 +0.35(+0.64%)
May 05, 2020 54.66 55.30 54.66 54.81 4,830 +0.74(+1.36%)
May 04, 2020 53.40 54.08 53.40 54.08 1,899 +0.45(+0.84%)
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.