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 (%)
Nov 06, 2020 67.11 67.11 0 +0.00(+0.00%)
Nov 05, 2020 66.38 66.98 66.38 66.97 4,143 +1.74(+2.67%)
Nov 04, 2020 64.12 65.36 64.12 65.23 2,302 +2.11(+3.34%)
Nov 03, 2020 62.44 63.28 62.44 63.12 5,551 +1.10(+1.77%)
Nov 02, 2020 62.28 62.52 61.90 62.02 1,644 +0.59(+0.95%)
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 +0.56(+0.89%)
Oct 28, 2020 63.22 63.22 62.32 62.46 10,754 -1.92(-2.98%)
Oct 27, 2020 64.82 64.98 64.35 64.38 6,487 -0.30(-0.47%)
Oct 26, 2020 65.82 65.82 64.06 64.69 7,274 -1.85(-2.78%)
Oct 23, 2020 66.69 66.69 66.10 66.54 3,302 +0.12(+0.19%)
Oct 22, 2020 66.54 66.65 66.00 66.41 3,875 -0.25(-0.37%)
Oct 21, 2020 66.83 67.24 66.66 66.66 5,955 -0.24(-0.36%)
Oct 20, 2020 66.93 67.49 66.90 66.90 4,688 +0.45(+0.67%)
Oct 19, 2020 67.77 67.77 66.45 66.45 3,054 -0.92(-1.36%)
Oct 16, 2020 67.67 67.86 67.37 67.37 4,303 -0.05(-0.08%)
Oct 15, 2020 66.77 67.43 66.68 67.43 2,343 -0.34(-0.51%)
Oct 14, 2020 68.23 68.45 67.73 67.77 2,493 -0.41(-0.60%)
Oct 13, 2020 68.16 68.45 68.16 68.18 3,970 -0.20(-0.29%)
Oct 12, 2020 68.45 68.65 68.19 68.38 5,288 +0.27(+0.40%)
Oct 09, 2020 67.79 68.13 67.79 68.11 3,002 +0.73(+1.09%)
Oct 08, 2020 67.10 67.48 67.09 67.37 10,051 +0.78(+1.17%)
Oct 07, 2020 66.38 66.70 66.38 66.59 15,722 +0.80(+1.22%)
Oct 06, 2020 66.56 67.07 65.79 65.79 3,658 -0.65(-0.98%)
Oct 05, 2020 65.96 66.44 65.96 66.44 3,303 +1.10(+1.68%)
Oct 02, 2020 64.68 65.43 64.68 65.34 3,502 -0.19(-0.30%)
Oct 01, 2020 64.88 65.54 64.88 65.54 5,306 +0.92(+1.42%)
Sep 30, 2020 64.52 65.03 64.52 64.62 1,418 +0.13(+0.20%)
Sep 29, 2020 64.55 64.55 64.49 64.49 1,215 -0.08(-0.12%)
Sep 28, 2020 64.40 64.80 64.40 64.57 177,977 +1.01(+1.58%)
Sep 25, 2020 62.24 63.57 62.21 63.57 1,801 +1.05(+1.68%)
Sep 24, 2020 62.23 62.85 61.95 62.52 2,271 -0.04(-0.07%)
Sep 23, 2020 63.96 63.96 62.56 62.56 2,242 -1.27(-1.98%)
Sep 22, 2020 63.28 63.83 62.91 63.83 1,783 +0.67(+1.06%)
Sep 21, 2020 62.41 63.16 61.90 63.16 1,085 -0.70(-1.09%)
Sep 18, 2020 64.30 64.49 63.63 63.86 3,906 -0.16(-0.25%)
Sep 17, 2020 63.53 64.02 63.53 64.02 1,957 -0.60(-0.93%)
Sep 16, 2020 65.05 65.05 64.62 64.62 934 -0.02(-0.03%)
Sep 15, 2020 64.66 64.79 64.42 64.64 2,718 +0.79(+1.24%)
Sep 14, 2020 63.26 63.96 63.26 63.85 3,679 +0.84(+1.34%)
Sep 10, 2020 63.01 63.01 63.01 0 -1.08(-1.68%)
Sep 09, 2020 63.65 64.23 63.40 64.08 4,159 +1.20(+1.91%)
Sep 08, 2020 63.28 63.71 62.82 62.88 13,235 -1.75(-2.71%)
Sep 04, 2020 65.87 66.04 63.30 64.63 5,809 -1.09(-1.65%)
Sep 03, 2020 67.91 67.91 65.39 65.72 5,107 -2.69(-3.93%)
Sep 02, 2020 68.08 68.48 67.75 68.41 2,820 +0.76(+1.12%)
Sep 01, 2020 66.81 67.73 66.81 67.65 4,134 +0.90(+1.35%)
Aug 31, 2020 67.01 67.15 66.76 66.76 2,504 +0.02(+0.03%)
Aug 27, 2020 66.74 66.74 66.74 0 +0.85(+1.29%)
Aug 25, 2020 65.89 65.89 65.89 0 +0.34(+0.52%)
Aug 24, 2020 65.57 65.57 65.34 65.55 1,804 +0.43(+0.65%)
Aug 21, 2020 64.92 65.12 64.91 65.12 3,805 -0.09(-0.13%)
Aug 20, 2020 64.49 65.21 64.49 65.21 1,953 +0.26(+0.40%)
Aug 19, 2020 65.30 65.30 64.95 64.95 4,142 -0.23(-0.35%)
Aug 18, 2020 65.45 65.45 65.18 65.18 5,748 -0.17(-0.26%)
Aug 17, 2020 64.76 65.36 64.76 65.35 6,121 +0.84(+1.30%)
Aug 14, 2020 64.61 64.72 64.51 64.51 9,715 -0.27(-0.42%)
Aug 13, 2020 64.36 64.89 64.36 64.78 1,624 +0.28(+0.44%)
Aug 12, 2020 64.87 64.87 64.40 64.49 5,467 +0.42(+0.65%)
Aug 11, 2020 64.27 65.06 64.08 64.08 4,505 -0.20(-0.31%)
Aug 10, 2020 64.83 64.83 64.27 64.27 2,003 -0.70(-1.08%)
Aug 07, 2020 65.13 65.15 64.74 64.98 6,810 -0.27(-0.41%)
Aug 06, 2020 64.67 65.25 64.67 65.25 3,805 +0.50(+0.78%)
Aug 05, 2020 64.91 64.91 64.66 64.74 1,584 +1.00(+1.58%)
Aug 04, 2020 63.83 63.83 63.74 63.74 792 -0.02(-0.03%)
Aug 03, 2020 63.40 63.86 63.40 63.76 7,174 +0.72(+1.13%)
Jul 31, 2020 63.15 63.15 62.48 63.04 2,303 -0.18(-0.28%)
Jul 30, 2020 62.71 63.22 62.68 63.22 3,494 -0.31(-0.49%)
Jul 29, 2020 62.36 63.73 62.36 63.53 6,714 +1.29(+2.07%)
Jul 28, 2020 62.85 62.86 62.24 62.24 824 -0.66(-1.05%)
Jul 27, 2020 62.24 62.90 62.24 62.90 3,787 +0.76(+1.22%)
Jul 24, 2020 62.16 62.36 61.94 62.14 5,308 -0.62(-0.99%)
Jul 23, 2020 63.77 63.95 62.76 62.76 2,981 -0.99(-1.56%)
Jul 22, 2020 63.54 63.77 63.44 63.76 21,556 +0.45(+0.71%)
Jul 21, 2020 63.47 63.76 63.31 63.31 3,521 +0.20(+0.32%)
Jul 20, 2020 62.04 63.11 62.04 63.11 5,346 +0.97(+1.56%)
Jul 17, 2020 61.72 62.14 61.70 62.14 1,001 +0.69(+1.12%)
Jul 16, 2020 61.57 61.57 61.40 61.45 976 -0.69(-1.11%)
Jul 15, 2020 62.30 62.31 61.72 62.14 9,748 +1.03(+1.68%)
Jul 14, 2020 60.30 61.12 60.30 61.12 5,211 +0.40(+0.65%)
Jul 13, 2020 62.37 62.59 60.72 60.72 4,688 -1.33(-2.14%)
Jul 10, 2020 62.10 62.10 61.65 62.05 16,425 +0.08(+0.12%)
Jul 09, 2020 62.59 62.59 61.80 61.98 2,586 -0.58(-0.93%)
Jul 08, 2020 62.15 62.56 62.15 62.56 949 +1.07(+1.75%)
Jul 07, 2020 61.81 62.15 61.48 61.48 2,918 -0.68(-1.09%)
Jul 06, 2020 62.48 62.91 62.16 62.16 2,473 +1.27(+2.08%)
Jul 02, 2020 60.89 60.89 60.89 60.89 300 +0.09(+0.15%)
Jul 01, 2020 60.58 60.80 60.58 60.80 609 +0.64(+1.06%)
Jun 30, 2020 59.08 60.16 59.08 60.16 1,793 +0.94(+1.58%)
Jun 29, 2020 59.18 59.23 59.18 59.23 591 +0.40(+0.68%)
Jun 26, 2020 59.99 59.99 58.83 58.83 1,602 -1.17(-1.95%)
Jun 25, 2020 58.85 60.00 58.85 60.00 2,218 +1.13(+1.92%)
Jun 24, 2020 60.18 60.18 58.52 58.87 1,720 -1.91(-3.14%)
Jun 23, 2020 61.16 61.18 60.77 60.77 1,511 +0.47(+0.79%)
Jun 22, 2020 59.71 60.30 59.71 60.30 2,509 +0.47(+0.78%)
Jun 19, 2020 60.80 60.80 59.83 59.83 1,304 -0.35(-0.59%)
Jun 18, 2020 59.46 60.19 59.46 60.19 752 -0.12(-0.19%)
Jun 17, 2020 60.38 60.65 60.14 60.30 1,543 +0.30(+0.50%)
Jun 16, 2020 60.64 60.64 60.00 60.00 1,847 +0.94(+1.59%)
Jun 15, 2020 57.06 59.28 57.06 59.06 12,212 +0.64(+1.09%)
Jun 12, 2020 57.81 58.43 57.34 58.43 2,407 +1.15(+2.00%)
Jun 11, 2020 58.57 58.57 57.22 57.28 3,145 -3.70(-6.07%)
Jun 10, 2020 61.11 61.11 60.92 60.98 712 +0.00(+0.00%)
Jun 09, 2020 60.69 60.98 60.69 60.98 529 -0.54(-0.88%)
Jun 08, 2020 61.26 61.53 61.03 61.53 31,954 +0.44(+0.72%)
Jun 05, 2020 60.77 61.40 60.74 61.08 5,317 +1.46(+2.45%)
Jun 04, 2020 60.05 60.18 59.31 59.62 14,086 -0.65(-1.07%)
Jun 03, 2020 59.88 60.44 59.88 60.27 8,756 +1.06(+1.79%)
Jun 02, 2020 58.82 59.21 58.82 59.21 1,407 +0.59(+1.00%)
Jun 01, 2020 57.93 58.66 57.93 58.62 885 +0.81(+1.40%)
May 29, 2020 57.30 57.84 57.30 57.81 1,705 +0.47(+0.82%)
May 28, 2020 57.71 57.85 57.34 57.34 1,614 +0.04(+0.08%)
May 27, 2020 57.56 57.56 56.06 57.30 1,068 +0.43(+0.76%)
May 26, 2020 57.06 57.12 56.86 56.86 2,071 +1.23(+2.20%)
May 22, 2020 55.42 55.64 55.41 55.64 1,304 +0.17(+0.31%)
May 21, 2020 55.88 55.88 55.46 55.46 191 -0.53(-0.95%)
May 20, 2020 55.71 55.99 55.71 55.99 1,036 +0.98(+1.78%)
May 19, 2020 55.08 55.88 55.02 55.02 2,802 -0.37(-0.67%)
May 18, 2020 54.61 55.60 54.61 55.39 2,014 +2.13(+4.01%)
May 15, 2020 53.31 53.31 53.20 53.25 7,825 +0.35(+0.66%)
May 14, 2020 51.72 52.90 51.72 52.90 974 +0.46(+0.88%)
May 13, 2020 53.33 53.33 51.92 52.44 1,481 -1.00(-1.87%)
May 12, 2020 53.44 53.44 53.44 53.44 798 -1.36(-2.47%)
May 11, 2020 54.41 54.99 54.41 54.80 1,139 +0.21(+0.38%)
May 08, 2020 54.47 54.60 54.47 54.59 1,504 +0.70(+1.29%)
May 07, 2020 53.20 53.89 53.20 53.89 855 +1.47(+2.81%)
May 06, 2020 52.52 52.65 52.42 52.42 401 +0.16(+0.31%)
May 05, 2020 51.96 52.82 51.96 52.26 2,150 +0.87(+1.69%)
May 04, 2020 51.19 51.39 51.03 51.39 3,814 +0.06(+0.12%)
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.