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 (%)
May 31, 2019 52.65 52.65 52.65 52.65 100 -0.70(-1.30%)
May 30, 2019 53.37 53.37 53.35 53.35 415 +0.23(+0.44%)
May 29, 2019 53.19 53.19 52.92 53.12 2,509 -0.82(-1.53%)
May 28, 2019 54.20 54.20 53.89 53.94 2,523 +0.21(+0.39%)
May 24, 2019 53.63 53.73 53.59 53.73 15,500 +0.69(+1.30%)
May 23, 2019 53.13 53.13 52.92 53.04 12,379 -1.14(-2.11%)
May 22, 2019 53.95 54.24 53.95 54.18 742 +0.15(+0.28%)
May 21, 2019 53.63 54.03 53.63 54.03 1,814 +0.73(+1.38%)
May 20, 2019 53.31 53.31 53.30 53.30 276 -0.41(-0.76%)
May 17, 2019 53.63 53.92 53.63 53.71 700 -0.33(-0.61%)
May 16, 2019 53.44 54.20 53.44 54.04 1,050 +0.87(+1.63%)
May 15, 2019 53.17 53.17 53.17 53.17 79 +0.27(+0.51%)
May 14, 2019 52.42 53.07 52.42 52.90 407 +0.93(+1.79%)
May 13, 2019 52.54 52.54 51.97 51.97 1,728 -1.55(-2.90%)
May 10, 2019 52.81 53.52 52.81 53.52 1,300 +0.40(+0.75%)
May 09, 2019 52.80 53.13 52.35 53.13 938 -0.36(-0.67%)
May 08, 2019 53.16 53.74 53.16 53.48 2,884 +0.33(+0.62%)
May 07, 2019 53.69 53.69 53.15 53.15 3,491 -0.97(-1.79%)
May 06, 2019 53.13 54.19 53.13 54.12 1,578 -0.12(-0.22%)
May 03, 2019 53.89 54.24 53.89 54.24 900 +0.56(+1.05%)
May 02, 2019 53.91 53.91 53.68 53.68 9,488 -0.21(-0.39%)
May 01, 2019 54.44 54.44 53.89 53.89 1,090 -0.60(-1.10%)
Apr 30, 2019 54.50 54.55 54.37 54.49 3,355 +0.14(+0.26%)
Apr 29, 2019 54.09 54.46 54.09 54.35 4,090 +0.36(+0.66%)
Apr 26, 2019 53.64 53.99 53.61 53.99 1,200 +0.33(+0.61%)
Apr 25, 2019 53.57 53.67 53.40 53.67 1,847 -0.17(-0.31%)
Apr 24, 2019 53.85 53.95 53.84 53.84 2,309 +0.06(+0.10%)
Apr 23, 2019 53.16 53.83 53.16 53.78 5,984 +0.56(+1.05%)
Apr 22, 2019 52.86 53.23 52.86 53.22 3,360 +0.15(+0.29%)
Apr 18, 2019 52.85 53.07 52.70 53.07 3,000 -0.09(-0.17%)
Apr 17, 2019 53.17 53.22 53.13 53.16 2,716 -0.04(-0.07%)
Apr 16, 2019 53.32 53.33 53.20 53.20 1,034 +0.14(+0.27%)
Apr 15, 2019 53.08 53.09 52.96 53.06 1,412 +0.01(+0.01%)
Apr 12, 2019 52.92 53.05 52.90 53.05 2,600 +0.46(+0.87%)
Apr 11, 2019 52.52 52.67 52.52 52.59 11,946 +0.05(+0.10%)
Apr 10, 2019 52.46 52.60 52.46 52.54 3,460 +0.15(+0.29%)
Apr 09, 2019 52.39 52.45 52.39 52.39 4,123 -0.22(-0.41%)
Apr 08, 2019 52.48 52.61 52.23 52.61 1,016 +0.09(+0.16%)
Apr 05, 2019 52.35 52.52 52.35 52.52 1,200 +0.20(+0.39%)
Apr 04, 2019 52.66 52.66 52.10 52.32 6,096 -0.29(-0.54%)
Apr 03, 2019 52.79 52.84 52.61 52.61 2,984 +0.31(+0.59%)
Apr 02, 2019 52.19 52.31 52.10 52.30 7,701 -0.01(-0.02%)
Apr 01, 2019 51.95 52.31 51.91 52.31 816 +0.78(+1.52%)
Mar 29, 2019 51.52 51.53 51.43 51.53 700 +0.27(+0.53%)
Mar 28, 2019 51.14 51.26 51.04 51.26 2,281 +0.34(+0.67%)
Mar 27, 2019 51.19 51.19 50.78 50.92 724 -0.14(-0.28%)
Mar 26, 2019 51.04 51.11 50.93 51.07 2,387 +0.64(+1.28%)
Mar 25, 2019 50.43 50.43 50.40 50.42 790 -0.08(-0.16%)
Mar 22, 2019 51.36 51.36 50.51 50.51 3,300 -1.11(-2.16%)
Mar 21, 2019 50.81 51.62 50.81 51.62 9,439 +0.53(+1.05%)
Mar 20, 2019 51.49 51.49 50.93 51.08 1,822 -0.37(-0.73%)
Mar 19, 2019 51.64 51.74 51.37 51.46 27,625 +0.35(+0.69%)
Mar 18, 2019 51.27 51.39 51.05 51.10 11,523 +0.06(+0.13%)
Mar 15, 2019 50.76 51.11 50.76 51.04 2,800 +0.29(+0.57%)
Mar 14, 2019 50.80 50.89 50.75 50.75 5,276 -0.08(-0.16%)
Mar 13, 2019 50.68 51.07 50.61 50.83 11,290 +0.38(+0.75%)
Mar 12, 2019 50.41 50.58 50.25 50.45 4,996 +0.19(+0.38%)
Mar 11, 2019 49.72 50.26 49.72 50.26 8,664 +0.63(+1.27%)
Mar 08, 2019 49.13 49.63 49.13 49.63 11,200 +0.13(+0.27%)
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.