Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Motif Manufacturing Revolution ETF (NY: GMAN )

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 (%)
Apr 30, 2020 50.95 50.95 50.17 50.17 2,197 -1.21(-2.36%)
Apr 29, 2020 51.02 51.58 51.02 51.38 2,096 +1.95(+3.95%)
Apr 28, 2020 49.93 50.24 49.27 49.43 8,217 +0.54(+1.10%)
Apr 27, 2020 49.00 49.00 48.89 48.89 1,372 +1.44(+3.05%)
Apr 24, 2020 47.09 47.59 47.03 47.44 6,121 +0.49(+1.04%)
Apr 23, 2020 47.75 47.75 46.91 46.95 12,338 -0.02(-0.04%)
Apr 22, 2020 46.69 46.97 46.59 46.97 1,455 +1.23(+2.69%)
Apr 21, 2020 45.74 45.74 45.74 45.74 132 -1.59(-3.36%)
Apr 20, 2020 47.37 48.10 47.33 47.33 2,199 -0.68(-1.42%)
Apr 17, 2020 47.76 48.01 47.62 48.01 2,107 +1.44(+3.10%)
Apr 16, 2020 46.29 46.57 46.24 46.57 483 +0.29(+0.63%)
Apr 15, 2020 46.25 46.60 46.15 46.28 3,790 -1.43(-3.00%)
Apr 14, 2020 47.71 47.71 47.71 47.71 78 +1.24(+2.66%)
Apr 13, 2020 45.96 46.48 45.96 46.48 942 -0.20(-0.43%)
Apr 09, 2020 46.44 46.67 46.44 46.67 1,806 +0.90(+1.96%)
Apr 08, 2020 44.84 45.78 44.84 45.78 453 +1.21(+2.71%)
Apr 07, 2020 45.96 45.96 44.54 44.57 1,198 +0.34(+0.77%)
Apr 06, 2020 43.07 44.23 43.07 44.23 1,125 +3.27(+7.99%)
Apr 03, 2020 40.96 40.96 40.96 40.96 100 -0.92(-2.21%)
Apr 02, 2020 41.70 41.88 41.51 41.88 647 +0.49(+1.19%)
Apr 01, 2020 42.18 42.18 41.24 41.39 895 -2.33(-5.34%)
Mar 31, 2020 43.69 44.24 43.44 43.73 9,061 -0.28(-0.64%)
Mar 30, 2020 43.71 44.01 43.71 44.01 724 +0.68(+1.58%)
Mar 27, 2020 43.40 43.70 43.32 43.32 1,003 -1.99(-4.40%)
Mar 26, 2020 44.87 45.32 44.87 45.32 1,731 +1.97(+4.55%)
Mar 25, 2020 42.04 44.34 42.04 43.34 6,289 +1.76(+4.23%)
Mar 24, 2020 40.54 41.58 40.54 41.58 491 +3.91(+10.37%)
Mar 23, 2020 38.09 38.09 37.68 37.68 2,012 -0.48(-1.25%)
Mar 20, 2020 39.88 40.40 38.15 38.15 5,627 -0.78(-1.99%)
Mar 19, 2020 38.93 38.93 38.93 38.93 406 +1.22(+3.23%)
Mar 18, 2020 38.17 38.51 36.83 37.71 2,599 -3.35(-8.17%)
Mar 17, 2020 40.40 41.07 40.40 41.07 538 +1.26(+3.15%)
Mar 16, 2020 39.48 40.56 39.48 39.81 1,132 -4.82(-10.80%)
Mar 13, 2020 43.59 44.63 43.59 44.63 904 +2.45(+5.82%)
Mar 12, 2020 43.11 43.38 42.10 42.18 5,482 -5.04(-10.68%)
Mar 11, 2020 48.34 48.34 47.22 47.22 810 -2.65(-5.31%)
Mar 10, 2020 48.09 49.87 48.09 49.87 643 +2.21(+4.63%)
Mar 09, 2020 48.65 49.28 47.66 47.66 22,600 -4.63(-8.85%)
Mar 06, 2020 52.01 52.28 52.01 52.28 2,311 -1.17(-2.20%)
Mar 05, 2020 54.03 54.47 53.46 53.46 1,646 -1.93(-3.48%)
Mar 04, 2020 55.09 55.38 55.09 55.38 261 +1.54(+2.86%)
Mar 03, 2020 54.82 55.42 53.84 53.84 23,421 -0.86(-1.58%)
Mar 02, 2020 54.71 54.71 54.71 54.71 143 +1.68(+3.18%)
Feb 28, 2020 51.71 53.26 51.71 53.02 42,606 -0.59(-1.10%)
Feb 27, 2020 54.76 54.91 53.54 53.61 27,363 -2.31(-4.13%)
Feb 26, 2020 56.47 56.98 55.92 55.92 917 -0.07(-0.13%)
Feb 25, 2020 58.03 58.03 55.89 55.99 3,290 -1.51(-2.63%)
Feb 24, 2020 57.69 57.92 57.33 57.51 5,029 -2.51(-4.18%)
Feb 21, 2020 59.97 60.21 59.87 60.02 2,612 -0.93(-1.53%)
Feb 20, 2020 60.88 61.33 60.49 60.95 6,949 +0.12(+0.20%)
Feb 19, 2020 60.90 60.90 60.78 60.83 1,577 +1.23(+2.06%)
Feb 18, 2020 59.73 59.73 59.39 59.60 1,806 -0.23(-0.39%)
Feb 14, 2020 60.11 60.11 59.78 59.83 1,004 -0.28(-0.46%)
Feb 13, 2020 59.69 60.11 59.69 60.11 777 -0.28(-0.46%)
Feb 12, 2020 60.00 60.44 60.00 60.39 3,512 +0.81(+1.36%)
Feb 11, 2020 59.17 59.73 59.17 59.58 1,684 +0.72(+1.23%)
Feb 10, 2020 58.55 58.85 58.55 58.85 5,007 +0.52(+0.89%)
Feb 07, 2020 58.33 58.33 58.33 58.33 100 -0.99(-1.66%)
Feb 06, 2020 59.32 59.35 59.31 59.32 4,608 -0.01(-0.01%)
Feb 05, 2020 59.66 59.66 59.20 59.33 4,146 +0.14(+0.24%)
Feb 04, 2020 58.63 59.20 58.63 59.19 3,244 +1.95(+3.41%)
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.