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 30, 2020 62.30 62.30 61.14 61.43 22,500 -1.59(-2.52%)
Oct 29, 2020 62.67 63.23 62.52 63.02 2,778 +0.51(+0.82%)
Oct 28, 2020 63.26 63.26 62.36 62.51 10,747 -1.92(-2.98%)
Oct 27, 2020 64.87 65.02 64.39 64.43 6,483 -0.30(-0.47%)
Oct 26, 2020 65.87 65.87 64.10 64.73 7,269 -1.85(-2.78%)
Oct 23, 2020 66.74 66.74 66.15 66.59 3,300 +0.12(+0.19%)
Oct 22, 2020 66.59 66.70 66.05 66.46 3,873 -0.25(-0.37%)
Oct 21, 2020 66.88 67.29 66.71 66.71 5,951 -0.24(-0.36%)
Oct 20, 2020 66.98 67.54 66.95 66.95 4,685 +0.45(+0.67%)
Oct 19, 2020 67.81 67.81 66.50 66.50 3,052 -0.92(-1.36%)
Oct 16, 2020 67.72 67.90 67.42 67.42 4,300 -0.05(-0.08%)
Oct 15, 2020 66.82 67.48 66.73 67.47 2,342 -0.34(-0.51%)
Oct 14, 2020 68.28 68.50 67.78 67.82 2,492 -0.41(-0.60%)
Oct 13, 2020 68.21 68.50 68.21 68.23 3,968 -0.20(-0.29%)
Oct 12, 2020 68.50 68.70 68.24 68.43 5,285 +0.27(+0.40%)
Oct 09, 2020 67.84 68.18 67.84 68.16 3,000 +0.74(+1.09%)
Oct 08, 2020 67.15 67.53 67.14 67.42 10,044 +0.78(+1.17%)
Oct 07, 2020 66.43 66.75 66.43 66.64 15,711 +0.80(+1.22%)
Oct 06, 2020 66.61 67.12 65.84 65.84 3,656 -0.65(-0.98%)
Oct 05, 2020 66.01 66.49 66.01 66.49 3,301 +1.10(+1.68%)
Oct 02, 2020 64.73 65.48 64.73 65.39 3,500 -0.20(-0.30%)
Oct 01, 2020 64.93 65.59 64.93 65.59 5,303 +0.92(+1.42%)
Sep 30, 2020 64.57 65.07 64.57 64.67 1,417 +0.13(+0.20%)
Sep 29, 2020 64.60 64.60 64.54 64.54 1,215 -0.08(-0.12%)
Sep 28, 2020 64.45 64.85 64.45 64.62 177,851 +1.01(+1.58%)
Sep 25, 2020 62.28 63.62 62.25 63.61 1,800 +1.05(+1.68%)
Sep 24, 2020 62.27 62.89 61.99 62.56 2,270 -0.10(-0.15%)
Sep 23, 2020 64.06 64.06 62.66 62.66 2,239 -1.27(-1.98%)
Sep 22, 2020 63.38 63.93 63.01 63.93 1,781 +0.67(+1.06%)
Sep 21, 2020 62.51 63.26 62.00 63.26 1,084 -0.70(-1.09%)
Sep 18, 2020 64.40 64.59 63.73 63.96 3,900 -0.16(-0.25%)
Sep 17, 2020 63.63 64.12 63.63 64.12 1,954 -0.60(-0.93%)
Sep 16, 2020 65.15 65.15 64.72 64.72 933 -0.02(-0.03%)
Sep 15, 2020 64.76 64.89 64.52 64.74 2,714 +0.79(+1.24%)
Sep 14, 2020 63.36 64.06 63.36 63.95 3,674 +0.85(+1.34%)
Sep 10, 2020 63.11 63.11 63.11 0 -1.08(-1.68%)
Sep 09, 2020 63.75 64.33 63.50 64.19 4,153 +1.20(+1.91%)
Sep 08, 2020 63.38 63.81 62.91 62.98 13,215 -1.75(-2.71%)
Sep 04, 2020 65.97 66.14 63.40 64.74 5,800 -1.09(-1.65%)
Sep 03, 2020 68.02 68.02 65.49 65.83 5,099 -2.69(-3.93%)
Sep 02, 2020 68.19 68.58 67.86 68.52 2,816 +0.76(+1.12%)
Sep 01, 2020 66.91 67.84 66.91 67.76 4,128 +0.90(+1.35%)
Aug 31, 2020 67.12 67.26 66.86 66.86 2,501 +0.02(+0.03%)
Aug 27, 2020 66.84 66.84 66.84 0 +0.85(+1.29%)
Aug 25, 2020 65.99 65.99 65.99 0 +0.34(+0.52%)
Aug 24, 2020 65.67 65.67 65.44 65.65 1,802 +0.43(+0.65%)
Aug 21, 2020 65.02 65.22 65.01 65.22 3,800 -0.09(-0.13%)
Aug 20, 2020 64.59 65.31 64.59 65.31 1,950 +0.26(+0.40%)
Aug 19, 2020 65.40 65.40 65.05 65.05 4,136 -0.23(-0.35%)
Aug 18, 2020 65.55 65.55 65.28 65.28 5,739 -0.17(-0.26%)
Aug 17, 2020 64.86 65.47 64.86 65.45 6,112 +0.84(+1.30%)
Aug 14, 2020 64.71 64.82 64.61 64.61 9,700 -0.27(-0.42%)
Aug 13, 2020 64.46 64.99 64.46 64.88 1,622 +0.28(+0.44%)
Aug 12, 2020 64.97 64.97 64.50 64.60 5,459 +0.42(+0.65%)
Aug 11, 2020 64.37 65.16 64.18 64.18 4,498 -0.20(-0.31%)
Aug 10, 2020 64.93 64.93 64.38 64.38 2,000 -0.70(-1.08%)
Aug 07, 2020 65.23 65.25 64.84 65.08 6,800 -0.27(-0.41%)
Aug 06, 2020 64.77 65.35 64.77 65.35 3,800 +0.50(+0.78%)
Aug 05, 2020 65.01 65.01 64.76 64.85 1,582 +1.01(+1.58%)
Aug 04, 2020 63.94 63.94 63.84 63.84 791 -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.