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

Goldman Sachs Motif Human Evolution ETF (NY: GDNA )

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 29, 2019 54.92 55.05 54.92 55.05 503 -0.02(-0.04%)
Nov 27, 2019 54.88 55.07 54.88 55.07 503 +0.33(+0.61%)
Nov 26, 2019 54.79 54.79 54.64 54.73 2,579 +0.14(+0.26%)
Nov 25, 2019 53.92 54.59 53.92 54.59 241 +0.87(+1.63%)
Nov 22, 2019 53.66 53.72 53.66 53.72 402 +0.18(+0.33%)
Nov 21, 2019 53.54 53.54 53.54 53.54 218 -0.06(-0.12%)
Nov 20, 2019 53.53 53.87 53.53 53.60 853 -0.03(-0.07%)
Nov 19, 2019 53.70 53.74 53.60 53.64 2,445 +0.76(+1.45%)
Nov 18, 2019 52.97 52.97 52.87 52.87 10,012 +0.06(+0.11%)
Nov 15, 2019 52.34 52.81 52.34 52.81 1,006 +1.23(+2.39%)
Nov 14, 2019 52.08 52.08 51.58 51.58 1,284 -0.57(-1.09%)
Nov 13, 2019 52.15 52.17 52.15 52.15 3,855 +0.31(+0.59%)
Nov 12, 2019 51.76 51.95 51.76 51.84 876 +0.11(+0.20%)
Nov 11, 2019 51.74 51.74 51.74 51.74 233 -0.22(-0.42%)
Nov 08, 2019 51.95 51.95 51.95 51.95 100 +0.58(+1.13%)
Nov 07, 2019 51.54 51.54 51.33 51.37 881 +0.28(+0.56%)
Nov 06, 2019 51.09 51.09 51.09 51.09 271 -0.09(-0.17%)
Nov 05, 2019 51.25 51.25 51.18 51.18 406 -0.26(-0.50%)
Nov 04, 2019 51.45 51.50 51.43 51.43 807 -0.07(-0.14%)
Nov 01, 2019 51.44 51.50 51.44 51.50 704 +0.83(+1.65%)
Oct 31, 2019 50.65 50.67 50.49 50.67 1,026 -0.06(-0.12%)
Oct 30, 2019 50.43 50.73 50.43 50.73 1,171 +0.16(+0.32%)
Oct 29, 2019 50.19 50.57 50.19 50.57 667 +0.37(+0.74%)
Oct 28, 2019 49.66 50.20 49.66 50.20 433 +0.65(+1.32%)
Oct 25, 2019 49.31 49.54 49.31 49.54 402 +0.14(+0.29%)
Oct 24, 2019 49.41 49.41 49.40 49.40 203 +0.28(+0.57%)
Oct 23, 2019 49.03 49.14 49.03 49.12 665 +0.23(+0.48%)
Oct 22, 2019 49.20 49.20 48.89 48.89 569 -0.28(-0.58%)
Oct 21, 2019 49.13 49.17 49.13 49.17 774 +0.19(+0.40%)
Oct 18, 2019 48.95 48.98 48.95 48.98 201 -0.19(-0.39%)
Oct 17, 2019 49.17 49.17 49.17 49.17 113 +0.42(+0.86%)
Oct 16, 2019 48.63 48.75 48.63 48.75 553 +0.04(+0.08%)
Oct 15, 2019 48.31 48.71 48.31 48.71 1,005 +0.86(+1.81%)
Oct 14, 2019 47.73 47.85 47.73 47.85 647 -0.11(-0.23%)
Oct 11, 2019 47.79 48.11 47.79 47.96 906 +0.58(+1.22%)
Oct 10, 2019 47.32 47.38 47.32 47.38 124 +0.21(+0.44%)
Oct 09, 2019 47.29 47.29 47.16 47.17 1,230 +0.22(+0.47%)
Oct 08, 2019 46.95 46.95 46.95 46.95 59 -1.20(-2.50%)
Oct 07, 2019 48.16 48.16 48.16 48.16 357 -0.12(-0.25%)
Oct 04, 2019 48.27 48.27 48.27 48.27 201 +0.64(+1.33%)
Oct 03, 2019 46.89 47.64 46.89 47.64 486 +0.55(+1.16%)
Oct 02, 2019 46.93 47.09 46.92 47.09 403 -0.65(-1.35%)
Oct 01, 2019 48.64 48.64 47.74 47.74 278 -0.86(-1.78%)
Sep 30, 2019 48.72 48.76 48.56 48.60 633 +0.27(+0.55%)
Sep 27, 2019 49.03 49.03 48.34 48.34 302 -0.49(-1.01%)
Sep 26, 2019 49.64 49.64 48.83 48.83 573 -0.66(-1.32%)
Sep 25, 2019 49.40 49.49 49.40 49.49 923 -0.22(-0.44%)
Sep 24, 2019 49.70 49.70 49.70 49.70 151 -0.56(-1.11%)
Sep 23, 2019 50.28 50.28 50.26 50.26 143 -0.38(-0.75%)
Sep 20, 2019 50.42 50.64 50.42 50.64 201 +0.37(+0.73%)
Sep 19, 2019 50.29 50.29 50.27 50.27 304 +0.12(+0.23%)
Sep 18, 2019 50.16 50.16 49.87 50.16 226 -0.07(-0.13%)
Sep 17, 2019 50.23 50.23 50.23 50.23 92 +0.22(+0.45%)
Sep 16, 2019 49.81 50.02 49.81 50.00 1,037 +0.01(+0.02%)
Sep 13, 2019 49.99 49.99 49.99 49.99 100 -0.12(-0.24%)
Sep 12, 2019 50.23 50.23 50.11 50.11 364 -0.08(-0.16%)
Sep 11, 2019 49.50 50.21 49.50 50.19 4,537 +0.79(+1.61%)
Sep 10, 2019 48.83 49.40 48.83 49.40 702 +0.35(+0.71%)
Sep 09, 2019 49.73 49.73 49.05 49.05 783 -0.62(-1.24%)
Sep 06, 2019 49.89 49.89 49.67 49.67 402 -0.12(-0.24%)
Sep 05, 2019 49.72 49.79 49.72 49.79 304 +0.42(+0.85%)
Sep 04, 2019 49.62 49.62 49.16 49.37 785 +0.10(+0.20%)
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.