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 (%)
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%)
Nov 01, 2019 56.37 56.37 56.37 56.37 100 +0.72(+1.29%)
Oct 31, 2019 55.55 55.66 55.55 55.65 2,104 -0.25(-0.45%)
Oct 30, 2019 55.49 55.90 55.49 55.90 566 +0.19(+0.35%)
Oct 29, 2019 55.71 55.71 55.71 55.71 108 -0.04(-0.07%)
Oct 28, 2019 55.75 55.75 55.75 55.75 23 +0.52(+0.94%)
Oct 25, 2019 54.83 55.23 54.83 55.23 500 +0.28(+0.52%)
Oct 24, 2019 54.95 54.95 54.95 54.95 61 +0.70(+1.29%)
Oct 23, 2019 54.12 54.25 54.12 54.25 155 +0.18(+0.32%)
Oct 22, 2019 54.07 54.07 54.07 54.07 129 -0.97(-1.76%)
Oct 21, 2019 55.06 55.06 54.99 55.04 616 +0.41(+0.74%)
Oct 18, 2019 54.63 54.63 54.63 54.63 100 -0.51(-0.93%)
Oct 17, 2019 55.14 55.15 55.10 55.15 16,296 +0.25(+0.46%)
Oct 16, 2019 54.89 54.89 54.89 54.89 63 -0.30(-0.54%)
Oct 15, 2019 55.00 55.19 55.00 55.19 1,679 +0.50(+0.91%)
Oct 14, 2019 54.76 54.76 54.69 54.69 460 -0.17(-0.31%)
Oct 11, 2019 54.81 54.86 54.81 54.86 500 +0.78(+1.44%)
Oct 10, 2019 53.73 54.08 53.73 54.08 435 +0.31(+0.58%)
Oct 09, 2019 53.46 53.78 53.38 53.77 1,594 +0.72(+1.36%)
Oct 08, 2019 53.59 53.59 53.05 53.05 1,138 -1.01(-1.86%)
Oct 07, 2019 54.06 54.06 54.06 54.06 180 -0.15(-0.28%)
Oct 04, 2019 53.89 54.21 53.89 54.21 1,500 +0.85(+1.58%)
Oct 03, 2019 52.94 53.37 52.94 53.37 1,883 +0.54(+1.02%)
Oct 02, 2019 52.83 52.83 52.83 52.83 61 -1.11(-2.06%)
Oct 01, 2019 54.72 54.72 53.91 53.94 750 -0.67(-1.23%)
Sep 30, 2019 54.67 54.67 54.57 54.61 1,064 +0.27(+0.50%)
Sep 27, 2019 55.57 55.57 54.34 54.34 400 -1.00(-1.80%)
Sep 26, 2019 55.34 55.34 55.34 55.34 39 -0.06(-0.10%)
Sep 25, 2019 55.01 55.39 54.70 55.39 6,061 +0.25(+0.46%)
Sep 24, 2019 55.14 55.14 55.14 55.14 147 -0.59(-1.06%)
Sep 23, 2019 55.67 55.73 55.67 55.73 653 -0.24(-0.43%)
Sep 20, 2019 56.35 56.35 55.97 55.97 300 -0.30(-0.53%)
Sep 19, 2019 56.27 56.27 56.27 56.27 124 +0.07(+0.12%)
Sep 18, 2019 56.31 56.31 56.20 56.20 576 -0.16(-0.28%)
Sep 17, 2019 55.91 56.36 55.91 56.36 611 +0.42(+0.75%)
Sep 16, 2019 55.66 55.95 55.66 55.94 886 -0.09(-0.16%)
Sep 13, 2019 56.03 56.03 56.03 56.03 300 -0.04(-0.08%)
Sep 12, 2019 55.68 56.07 55.68 56.07 538 +0.62(+1.12%)
Sep 11, 2019 55.45 55.45 55.45 55.45 263 +0.26(+0.48%)
Sep 10, 2019 55.78 55.78 55.19 55.19 182 -0.90(-1.61%)
Sep 09, 2019 56.84 56.84 55.86 56.09 713 -0.69(-1.21%)
Sep 06, 2019 56.93 57.02 56.78 56.78 600 -0.04(-0.07%)
Sep 05, 2019 56.82 56.82 56.82 56.82 145 +1.03(+1.85%)
Sep 04, 2019 55.59 55.78 55.59 55.78 189 +0.74(+1.35%)
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.