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 (%)
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%)
Sep 03, 2019 55.25 55.25 54.99 55.04 1,093 -0.60(-1.08%)
Aug 30, 2019 55.98 55.98 55.43 55.64 1,600 +0.02(+0.04%)
Aug 29, 2019 55.62 55.62 55.44 55.62 1,348 +0.53(+0.96%)
Aug 28, 2019 54.79 55.09 54.79 55.09 542 +0.14(+0.25%)
Aug 27, 2019 55.33 55.33 54.94 54.95 1,091 +0.01(+0.02%)
Aug 26, 2019 55.12 55.12 54.76 54.94 2,024 +0.29(+0.54%)
Aug 23, 2019 55.50 55.50 54.64 54.64 500 -1.27(-2.27%)
Aug 22, 2019 55.91 55.91 55.91 55.91 315 -0.05(-0.08%)
Aug 21, 2019 55.96 55.96 55.96 55.96 1,283 +0.66(+1.20%)
Aug 20, 2019 55.28 55.45 55.14 55.30 10,768 -0.11(-0.19%)
Aug 19, 2019 55.43 55.43 55.40 55.40 259 +0.48(+0.87%)
Aug 16, 2019 54.90 54.93 54.90 54.93 400 +0.92(+1.71%)
Aug 15, 2019 53.88 54.07 53.60 54.00 2,614 +0.32(+0.60%)
Aug 14, 2019 54.43 54.43 53.68 53.68 739 -1.54(-2.78%)
Aug 13, 2019 55.22 55.22 55.22 55.22 148 +0.80(+1.47%)
Aug 12, 2019 55.09 55.09 54.35 54.41 934 -1.10(-1.98%)
Aug 09, 2019 55.62 55.74 55.30 55.51 1,800 -0.43(-0.77%)
Aug 08, 2019 55.94 55.94 55.94 55.94 93 +0.75(+1.36%)
Aug 07, 2019 54.14 55.19 54.14 55.19 4,639 +0.51(+0.94%)
Aug 06, 2019 54.40 54.67 54.10 54.67 20,654 +0.71(+1.31%)
Aug 05, 2019 54.98 54.98 53.97 53.97 1,708 -2.08(-3.71%)
Aug 02, 2019 56.49 56.49 55.61 56.04 8,900 -0.84(-1.48%)
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.