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 61.83 61.83 61.21 61.31 3,000 -1.01(-1.63%)
Jan 30, 2020 62.08 62.32 61.48 62.32 4,657 +0.24(+0.39%)
Jan 29, 2020 62.08 62.08 62.08 62.08 277 +0.15(+0.24%)
Jan 28, 2020 61.85 61.99 61.85 61.93 588 +0.84(+1.38%)
Jan 27, 2020 60.91 61.36 60.56 61.09 2,723 -1.05(-1.69%)
Jan 24, 2020 62.30 62.30 62.14 62.14 200 -0.37(-0.59%)
Jan 23, 2020 62.20 62.54 62.20 62.51 581 +0.02(+0.03%)
Jan 22, 2020 62.55 62.63 62.49 62.49 1,185 +0.61(+0.99%)
Jan 21, 2020 61.78 62.02 61.78 61.88 2,606 -0.15(-0.25%)
Jan 17, 2020 62.00 62.03 62.00 62.03 1,600 +0.24(+0.39%)
Jan 16, 2020 61.53 61.79 61.53 61.79 669 +0.56(+0.92%)
Jan 15, 2020 61.41 61.43 61.23 61.23 2,021 +0.40(+0.65%)
Jan 14, 2020 60.94 61.06 60.83 60.83 3,740 -0.24(-0.39%)
Jan 13, 2020 60.78 61.07 60.78 61.07 459 +0.53(+0.88%)
Jan 10, 2020 60.82 60.82 60.54 60.54 2,200 -0.16(-0.27%)
Jan 09, 2020 60.66 60.74 60.63 60.70 5,765 +0.55(+0.91%)
Jan 08, 2020 59.67 60.16 59.67 60.16 4,428 +0.55(+0.92%)
Jan 07, 2020 59.61 59.61 59.61 59.61 32 +0.00(+0.01%)
Jan 06, 2020 59.20 59.60 59.20 59.60 2,552 +0.04(+0.06%)
Jan 03, 2020 59.53 59.56 59.53 59.56 500 -0.35(-0.58%)
Jan 02, 2020 59.82 59.91 59.82 59.91 347 +0.76(+1.28%)
Dec 31, 2019 58.92 59.16 58.92 59.16 300 +0.26(+0.44%)
Dec 30, 2019 59.34 59.34 58.85 58.90 1,940 -0.36(-0.61%)
Dec 27, 2019 59.26 59.26 59.26 59.26 300 +0.11(+0.19%)
Dec 26, 2019 58.99 59.15 58.99 59.15 988 +0.22(+0.38%)
Dec 24, 2019 58.92 58.93 58.90 58.93 600 -0.13(-0.23%)
Dec 23, 2019 59.21 59.21 59.02 59.06 1,571 -0.19(-0.31%)
Dec 20, 2019 59.27 59.35 59.23 59.25 800 +0.23(+0.39%)
Dec 19, 2019 58.85 59.02 58.85 59.02 913 +0.16(+0.26%)
Dec 18, 2019 58.86 58.86 58.86 58.86 203 -0.01(-0.02%)
Dec 17, 2019 58.85 58.87 58.85 58.87 1,374 -0.03(-0.05%)
Dec 16, 2019 58.87 59.10 58.87 58.90 1,080 +0.52(+0.88%)
Dec 13, 2019 58.45 58.45 58.26 58.39 700 +0.42(+0.72%)
Dec 12, 2019 57.81 57.97 57.81 57.97 190 +0.24(+0.42%)
Dec 11, 2019 57.73 57.73 57.73 57.73 226 +0.06(+0.11%)
Dec 10, 2019 57.67 57.67 57.67 57.67 24 -0.22(-0.38%)
Dec 09, 2019 58.14 58.16 57.89 57.89 699 -0.31(-0.54%)
Dec 06, 2019 58.20 58.20 58.20 58.20 100 +0.32(+0.55%)
Dec 05, 2019 57.81 57.88 57.81 57.88 248 +0.02(+0.03%)
Dec 04, 2019 57.89 57.89 57.86 57.86 326 +0.21(+0.36%)
Dec 03, 2019 57.55 57.65 57.55 57.65 897 -0.12(-0.21%)
Dec 02, 2019 57.66 57.87 57.60 57.77 568 -0.81(-1.39%)
Nov 29, 2019 58.62 58.62 58.59 58.59 200 -0.11(-0.19%)
Nov 27, 2019 58.69 58.69 58.69 58.69 100 +0.28(+0.49%)
Nov 26, 2019 58.33 58.41 58.33 58.41 1,258 +0.35(+0.60%)
Nov 25, 2019 58.11 58.11 58.06 58.06 323 +0.67(+1.17%)
Nov 22, 2019 57.16 57.39 57.16 57.39 200 +0.38(+0.66%)
Nov 21, 2019 57.15 57.15 57.01 57.01 850 -0.30(-0.53%)
Nov 20, 2019 57.39 57.41 57.30 57.31 849 -0.23(-0.39%)
Nov 19, 2019 57.50 57.69 57.50 57.54 2,023 +0.17(+0.31%)
Nov 18, 2019 57.20 57.41 57.20 57.37 8,774 +0.04(+0.08%)
Nov 15, 2019 57.30 57.32 57.30 57.32 100 +0.30(+0.53%)
Nov 14, 2019 57.01 57.02 57.01 57.02 1,273 +0.11(+0.20%)
Nov 13, 2019 56.94 56.96 56.91 56.91 3,529 +0.23(+0.41%)
Nov 12, 2019 56.63 56.67 56.63 56.67 282 +0.06(+0.11%)
Nov 11, 2019 56.18 56.61 56.18 56.61 698 +0.20(+0.35%)
Nov 08, 2019 56.07 56.41 56.07 56.41 600 +0.16(+0.28%)
Nov 07, 2019 56.24 56.55 56.24 56.25 1,615 +0.32(+0.57%)
Nov 06, 2019 55.93 55.93 55.89 55.93 814 -0.03(-0.05%)
Nov 05, 2019 56.39 56.39 55.96 55.96 1,038 -0.43(-0.76%)
Nov 04, 2019 56.38 56.39 56.38 56.39 223 +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.