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 52.03 52.03 52.03 52.03 101 -0.69(-1.30%)
May 30, 2019 52.74 52.74 52.72 52.72 419 +0.23(+0.44%)
May 29, 2019 52.56 52.56 52.29 52.49 2,539 -0.81(-1.53%)
May 28, 2019 53.56 53.56 53.25 53.30 2,553 +0.21(+0.39%)
May 24, 2019 52.99 53.09 52.95 53.09 15,686 +0.68(+1.30%)
May 23, 2019 52.50 52.50 52.29 52.41 12,527 -1.13(-2.11%)
May 22, 2019 53.31 53.60 53.31 53.54 750 +0.15(+0.28%)
May 21, 2019 52.99 53.39 52.99 53.39 1,835 +0.73(+1.38%)
May 20, 2019 52.68 52.68 52.67 52.67 279 -0.40(-0.76%)
May 17, 2019 52.99 53.28 52.99 53.07 708 -0.33(-0.61%)
May 16, 2019 52.81 53.56 52.81 53.40 1,062 +0.86(+1.63%)
May 15, 2019 52.54 52.54 52.54 52.54 79 +0.26(+0.51%)
May 14, 2019 51.80 52.44 51.80 52.27 411 +0.92(+1.79%)
May 13, 2019 51.92 51.92 51.35 51.35 1,748 -1.53(-2.90%)
May 10, 2019 52.18 52.89 52.18 52.89 1,315 +0.39(+0.75%)
May 09, 2019 52.17 52.50 51.73 52.50 949 -0.35(-0.67%)
May 08, 2019 52.53 53.10 52.53 52.85 2,918 +0.33(+0.62%)
May 07, 2019 53.05 53.05 52.52 52.52 3,532 -0.96(-1.79%)
May 06, 2019 52.50 53.55 52.50 53.48 1,596 -0.12(-0.22%)
May 03, 2019 53.25 53.60 53.25 53.60 910 +0.55(+1.05%)
May 02, 2019 53.27 53.27 53.04 53.04 9,601 -0.21(-0.39%)
May 01, 2019 53.79 53.79 53.25 53.25 1,103 -0.59(-1.10%)
Apr 30, 2019 53.85 53.90 53.72 53.84 3,395 +0.14(+0.26%)
Apr 29, 2019 53.45 53.81 53.45 53.71 4,139 +0.35(+0.66%)
Apr 26, 2019 53.00 53.35 52.97 53.35 1,214 +0.32(+0.61%)
Apr 25, 2019 52.93 53.03 52.77 53.03 1,869 -0.17(-0.31%)
Apr 24, 2019 53.21 53.31 53.20 53.20 2,336 +0.05(+0.10%)
Apr 23, 2019 52.53 53.19 52.53 53.14 6,055 +0.55(+1.05%)
Apr 22, 2019 52.23 52.60 52.23 52.59 3,400 +0.15(+0.29%)
Apr 18, 2019 52.22 52.44 52.08 52.44 3,036 -0.09(-0.17%)
Apr 17, 2019 52.54 52.59 52.50 52.53 2,748 -0.04(-0.07%)
Apr 16, 2019 52.69 52.70 52.57 52.57 1,046 +0.14(+0.27%)
Apr 15, 2019 52.45 52.46 52.33 52.43 1,428 +0.01(+0.01%)
Apr 12, 2019 52.29 52.42 52.27 52.42 2,631 +0.45(+0.87%)
Apr 11, 2019 51.89 52.05 51.89 51.97 12,089 +0.05(+0.10%)
Apr 10, 2019 51.84 51.98 51.84 51.92 3,501 +0.15(+0.29%)
Apr 09, 2019 51.77 51.83 51.77 51.77 4,172 -0.22(-0.41%)
Apr 08, 2019 51.86 51.98 51.61 51.98 1,028 +0.08(+0.16%)
Apr 05, 2019 51.73 51.90 51.73 51.90 1,214 +0.20(+0.39%)
Apr 04, 2019 52.04 52.04 51.48 51.70 6,169 -0.28(-0.54%)
Apr 03, 2019 52.16 52.21 51.98 51.98 3,019 +0.30(+0.58%)
Apr 02, 2019 51.57 51.69 51.48 51.68 7,793 -0.01(-0.02%)
Apr 01, 2019 51.33 51.69 51.29 51.69 825 +0.77(+1.52%)
Mar 29, 2019 50.91 50.92 50.82 50.92 708 +0.27(+0.53%)
Mar 28, 2019 50.53 50.65 50.44 50.65 2,308 +0.34(+0.67%)
Mar 27, 2019 50.58 50.58 50.17 50.32 732 -0.14(-0.28%)
Mar 26, 2019 50.44 50.50 50.33 50.46 2,415 +0.64(+1.28%)
Mar 25, 2019 49.83 49.83 49.80 49.82 799 -0.08(-0.16%)
Mar 22, 2019 50.75 50.75 49.91 49.91 3,339 -1.10(-2.16%)
Mar 21, 2019 50.21 51.01 50.21 51.01 9,552 +0.53(+1.05%)
Mar 20, 2019 50.88 50.88 50.32 50.48 1,843 -0.37(-0.73%)
Mar 19, 2019 51.03 51.13 50.76 50.85 27,956 +0.35(+0.69%)
Mar 18, 2019 50.66 50.78 50.45 50.50 11,661 +0.06(+0.13%)
Mar 15, 2019 50.16 50.50 50.16 50.43 2,833 +0.29(+0.57%)
Mar 14, 2019 50.20 50.29 50.15 50.15 5,339 -0.08(-0.16%)
Mar 13, 2019 50.08 50.46 50.01 50.23 11,425 +0.38(+0.75%)
Mar 12, 2019 49.81 49.98 49.65 49.85 5,055 +0.19(+0.38%)
Mar 11, 2019 49.13 49.66 49.13 49.66 8,768 +0.62(+1.27%)
Mar 08, 2019 48.55 49.04 48.55 49.04 11,334 +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.