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 (%)
Dec 31, 2019 55.95 55.97 55.95 55.97 603 +0.25(+0.45%)
Dec 30, 2019 56.39 56.39 55.72 55.72 1,076 -0.62(-1.11%)
Dec 27, 2019 56.59 56.59 56.22 56.34 1,308 -0.12(-0.21%)
Dec 26, 2019 56.72 56.72 56.46 56.46 794 -0.32(-0.57%)
Dec 24, 2019 56.68 56.78 56.66 56.78 402 +0.17(+0.29%)
Dec 23, 2019 56.24 56.65 56.24 56.62 586 +0.36(+0.64%)
Dec 20, 2019 56.10 56.26 56.01 56.26 704 +0.33(+0.58%)
Dec 19, 2019 55.77 55.93 55.76 55.93 1,480 +0.19(+0.35%)
Dec 18, 2019 55.79 55.79 55.72 55.74 596 -0.08(-0.15%)
Dec 17, 2019 55.84 55.84 55.65 55.82 1,741 -0.02(-0.04%)
Dec 16, 2019 55.91 55.91 55.85 55.85 639 +0.44(+0.80%)
Dec 13, 2019 55.34 55.40 55.01 55.40 1,208 +0.27(+0.49%)
Dec 12, 2019 55.13 55.13 55.13 55.13 137 +0.23(+0.41%)
Dec 11, 2019 55.14 55.18 54.91 54.91 911 -0.16(-0.30%)
Dec 10, 2019 55.10 55.17 55.07 55.07 594 +0.12(+0.21%)
Dec 09, 2019 55.44 55.62 54.95 54.95 717 -0.41(-0.74%)
Dec 06, 2019 55.33 55.36 55.33 55.36 402 +0.39(+0.72%)
Dec 05, 2019 55.36 55.36 54.94 54.97 1,603 -0.24(-0.43%)
Dec 04, 2019 55.03 55.21 55.03 55.21 1,194 +0.38(+0.70%)
Dec 03, 2019 54.82 54.82 54.82 54.82 303 +0.31(+0.57%)
Dec 02, 2019 55.03 55.03 54.51 54.51 437 -0.54(-0.97%)
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%)
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.