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 (%)
Aug 30, 2019 47.92 47.92 47.64 47.81 1,411 +0.46(+0.98%)
Aug 29, 2019 47.35 47.35 47.35 47.35 48 +0.83(+1.78%)
Aug 28, 2019 46.58 46.58 46.50 46.53 791 +0.11(+0.24%)
Aug 27, 2019 46.51 46.51 46.42 46.42 2,222 -0.16(-0.35%)
Aug 26, 2019 46.65 46.65 46.58 46.58 271 +0.47(+1.01%)
Aug 23, 2019 47.22 47.22 46.11 46.11 403 -1.44(-3.03%)
Aug 22, 2019 47.72 47.72 47.55 47.55 137 -0.20(-0.41%)
Aug 21, 2019 47.75 47.75 47.75 47.75 139 +0.51(+1.07%)
Aug 20, 2019 47.24 47.24 47.24 47.24 102 -0.17(-0.36%)
Aug 19, 2019 47.41 47.41 47.41 47.41 146 +0.67(+1.44%)
Aug 16, 2019 46.64 46.73 46.64 46.73 504 +0.93(+2.03%)
Aug 15, 2019 45.66 45.80 45.62 45.80 530 -0.27(-0.58%)
Aug 14, 2019 46.88 46.88 46.07 46.07 1,205 -1.63(-3.41%)
Aug 13, 2019 47.85 47.85 47.70 47.70 250 +0.06(+0.13%)
Aug 12, 2019 47.63 47.63 47.63 50 +0.00(+0.00%)
Aug 09, 2019 47.72 47.84 47.63 47.63 302 -0.61(-1.27%)
Aug 08, 2019 47.60 48.25 47.60 48.25 302 +0.93(+1.96%)
Aug 07, 2019 47.32 47.32 47.32 47.32 134 +0.53(+1.14%)
Aug 06, 2019 46.79 46.79 46.79 46.79 144 +0.45(+0.98%)
Aug 05, 2019 47.01 47.01 46.34 46.34 1,379 -1.54(-3.22%)
Aug 02, 2019 48.09 48.09 47.71 47.88 4,134 -0.69(-1.42%)
Aug 01, 2019 49.48 49.48 48.54 48.57 680 -0.74(-1.50%)
Jul 31, 2019 49.90 49.91 49.31 49.31 605 -0.33(-0.66%)
Jul 30, 2019 49.52 49.64 49.52 49.64 446 -0.24(-0.48%)
Jul 29, 2019 49.87 49.87 49.87 49.87 106 -0.19(-0.38%)
Jul 26, 2019 50.06 50.06 50.06 50.06 100 +0.16(+0.31%)
Jul 25, 2019 50.23 50.23 49.85 49.91 661 -1.11(-2.17%)
Jul 24, 2019 51.01 51.01 51.01 51.01 52 +0.76(+1.51%)
Jul 23, 2019 50.06 50.26 50.06 50.26 305 +0.62(+1.25%)
Jul 22, 2019 49.64 49.64 49.64 49.64 43 +0.13(+0.26%)
Jul 19, 2019 49.60 49.60 49.51 49.51 605 +0.23(+0.46%)
Jul 18, 2019 49.13 49.28 49.13 49.28 1,008 -0.05(-0.10%)
Jul 17, 2019 49.63 49.63 49.32 49.33 1,238 -0.19(-0.38%)
Jul 16, 2019 49.50 49.52 49.50 49.52 685 -0.04(-0.08%)
Jul 15, 2019 49.56 49.56 49.56 49.56 296 +0.02(+0.04%)
Jul 12, 2019 49.25 49.54 49.25 49.54 705 +0.57(+1.16%)
Jul 11, 2019 49.30 49.30 48.97 48.97 233 -0.28(-0.56%)
Jul 10, 2019 49.20 49.29 49.20 49.25 752 +0.06(+0.13%)
Jul 09, 2019 48.98 49.19 48.98 49.19 454 -0.13(-0.27%)
Jul 08, 2019 49.32 49.32 49.32 49.32 96 -0.42(-0.84%)
Jul 05, 2019 49.74 49.74 49.74 49.74 100 -0.42(-0.83%)
Jul 03, 2019 50.15 50.15 50.15 50.15 100 +0.20(+0.41%)
Jul 02, 2019 50.01 50.02 49.93 49.95 2,677 -0.16(-0.31%)
Jul 01, 2019 50.64 50.64 50.08 50.10 1,355 +0.30(+0.60%)
Jun 28, 2019 49.81 49.81 49.81 49.81 201 +0.35(+0.70%)
Jun 27, 2019 49.20 49.46 49.20 49.46 963 +0.52(+1.07%)
Jun 26, 2019 48.94 48.94 48.94 48.94 103 +0.31(+0.64%)
Jun 25, 2019 48.63 48.63 48.63 48.63 44 -0.36(-0.73%)
Jun 24, 2019 49.08 49.08 48.98 48.98 1,000 -0.12(-0.25%)
Jun 21, 2019 49.10 49.13 49.10 49.11 710 -0.10(-0.20%)
Jun 20, 2019 49.20 49.21 49.06 49.21 1,094 +0.58(+1.19%)
Jun 19, 2019 48.55 48.63 48.51 48.63 436 +0.32(+0.66%)
Jun 18, 2019 48.31 48.31 48.31 48.31 83 +0.98(+2.07%)
Jun 17, 2019 47.44 47.44 47.33 47.33 490 +0.11(+0.23%)
Jun 14, 2019 47.22 47.22 47.22 47.22 101 -0.53(-1.12%)
Jun 13, 2019 47.66 47.75 47.66 47.75 169 +0.28(+0.59%)
Jun 12, 2019 47.47 47.47 47.47 47.47 125 -0.45(-0.94%)
Jun 11, 2019 48.35 48.35 47.88 47.92 1,510 +0.11(+0.23%)
Jun 10, 2019 48.04 48.04 47.81 47.81 361 +0.46(+0.98%)
Jun 07, 2019 47.08 47.45 47.08 47.35 609 +0.58(+1.24%)
Jun 06, 2019 46.60 46.77 46.52 46.77 476 +0.06(+0.14%)
Jun 05, 2019 46.89 46.89 46.34 46.70 4,018 +0.25(+0.53%)
Jun 04, 2019 45.81 46.46 45.81 46.46 247 +1.30(+2.89%)
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.