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 (%)
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.