Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Innovate Equity ETF (NY: GINN )

55.85 +0.13 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
May 28, 2021 58.01 58.36 57.91 57.97 11,805 +0.04(+0.08%)
May 27, 2021 57.73 57.93 57.56 57.92 52,056 +0.21(+0.36%)
May 26, 2021 57.58 57.77 57.57 57.71 71,786 +0.41(+0.72%)
May 25, 2021 57.40 57.43 57.19 57.30 47,931 +0.15(+0.26%)
May 24, 2021 56.99 57.32 56.90 57.16 12,556 +0.74(+1.32%)
May 21, 2021 56.87 56.87 56.41 56.41 6,864 -0.24(-0.43%)
May 20, 2021 55.90 56.82 55.90 56.65 8,670 +0.89(+1.59%)
May 19, 2021 54.88 55.77 54.79 55.77 12,819 -0.11(-0.19%)
May 18, 2021 55.84 56.43 55.83 55.87 17,923 +0.07(+0.12%)
May 17, 2021 55.54 55.81 55.31 55.81 16,749 -0.04(-0.07%)
May 14, 2021 55.03 55.88 54.99 55.85 45,821 +1.17(+2.14%)
May 13, 2021 54.66 55.16 54.17 54.68 32,102 +0.08(+0.15%)
May 12, 2021 55.33 55.64 54.45 54.59 18,993 -1.17(-2.10%)
May 11, 2021 54.94 55.95 54.94 55.77 44,982 -0.34(-0.61%)
May 10, 2021 57.31 57.31 56.11 56.11 16,665 -1.14(-1.98%)
May 07, 2021 57.03 57.64 57.03 57.24 7,496 +0.44(+0.78%)
May 06, 2021 56.63 56.80 56.06 56.80 78,556 +0.01(+0.03%)
May 05, 2021 57.16 57.26 56.75 56.79 6,487 -0.10(-0.17%)
May 04, 2021 57.62 57.62 56.34 56.89 21,810 -1.17(-2.01%)
May 03, 2021 58.40 58.47 57.98 58.06 44,238 -0.14(-0.24%)
Apr 30, 2021 58.42 58.65 58.12 58.19 13,496 -0.63(-1.06%)
Apr 29, 2021 59.31 59.31 58.26 58.82 15,440 -0.10(-0.17%)
Apr 28, 2021 59.08 59.13 58.51 58.92 9,720 -0.18(-0.30%)
Apr 27, 2021 59.29 59.29 58.85 59.09 33,146 -0.01(-0.02%)
Apr 26, 2021 58.80 59.30 58.80 59.10 9,015 +0.42(+0.72%)
Apr 23, 2021 58.10 58.93 58.10 58.68 12,883 +0.81(+1.40%)
Apr 22, 2021 58.22 58.77 57.79 57.87 38,768 -0.26(-0.45%)
Apr 21, 2021 57.21 58.24 57.21 58.13 22,222 +0.62(+1.07%)
Apr 20, 2021 57.91 58.00 57.19 57.52 20,625 -0.57(-0.98%)
Apr 19, 2021 58.37 58.61 57.83 58.08 11,548 -0.61(-1.04%)
Apr 16, 2021 58.82 58.82 58.49 58.69 11,860 +0.11(+0.19%)
Apr 15, 2021 58.23 58.67 57.88 58.58 20,284 +0.62(+1.06%)
Apr 14, 2021 58.37 58.71 57.97 57.97 13,968 -0.30(-0.52%)
Apr 13, 2021 57.71 58.40 57.71 58.27 14,885 +0.50(+0.86%)
Apr 12, 2021 57.81 57.86 57.58 57.77 24,457 -0.11(-0.19%)
Apr 09, 2021 57.73 57.94 57.63 57.88 21,267 +0.21(+0.36%)
Apr 08, 2021 57.49 57.89 57.49 57.67 22,540 +0.67(+1.18%)
Apr 07, 2021 57.30 57.50 56.91 57.00 36,266 -0.60(-1.04%)
Apr 06, 2021 57.38 57.80 57.38 57.60 287,223 +0.16(+0.27%)
Apr 05, 2021 57.13 57.61 57.13 57.44 26,387 +0.63(+1.10%)
Apr 01, 2021 56.47 56.93 56.45 56.81 16,564 +0.87(+1.56%)
Mar 31, 2021 55.39 56.13 55.39 55.94 8,720 +0.73(+1.33%)
Mar 30, 2021 54.73 55.42 54.73 55.21 22,134 +0.09(+0.16%)
Mar 29, 2021 55.27 55.35 54.88 55.12 30,850 -0.39(-0.70%)
Mar 26, 2021 54.75 55.54 54.41 55.51 51,839 +0.75(+1.38%)
Mar 25, 2021 54.15 54.90 53.86 54.76 29,834 +0.04(+0.07%)
Mar 24, 2021 56.04 56.04 54.72 54.72 16,034 -1.26(-2.25%)
Mar 23, 2021 56.68 56.68 55.80 55.98 20,962 -0.94(-1.65%)
Mar 22, 2021 56.51 57.19 56.51 56.92 34,911 +0.38(+0.67%)
Mar 19, 2021 56.17 56.67 55.89 56.54 15,554 +0.31(+0.56%)
Mar 18, 2021 56.97 57.22 56.15 56.23 18,021 -1.31(-2.28%)
Mar 17, 2021 56.76 57.74 56.58 57.54 29,123 +0.28(+0.49%)
Mar 16, 2021 57.59 57.79 57.03 57.25 12,318 -0.24(-0.42%)
Mar 15, 2021 56.99 57.50 56.87 57.50 14,038 +0.50(+0.87%)
Mar 12, 2021 56.54 57.03 56.28 57.00 16,066 -0.25(-0.44%)
Mar 11, 2021 56.41 57.34 56.41 57.25 18,011 +1.42(+2.54%)
Mar 10, 2021 56.30 56.53 55.59 55.84 28,011 +0.06(+0.11%)
Mar 09, 2021 54.77 56.01 54.77 55.78 30,231 +2.03(+3.78%)
Mar 08, 2021 54.92 55.21 53.74 53.74 33,579 -1.33(-2.41%)
Mar 05, 2021 55.00 55.18 52.90 55.07 75,932 +0.49(+0.90%)
Mar 04, 2021 55.82 56.18 53.85 54.59 77,041 -1.62(-2.89%)
Mar 03, 2021 57.35 57.35 56.04 56.21 241,598 -1.17(-2.04%)
Mar 02, 2021 58.20 58.20 57.38 57.38 27,897 -0.77(-1.33%)
Mar 01, 2021 57.50 58.31 57.50 58.15 63,343 +1.43(+2.52%)
Feb 26, 2021 56.81 57.31 56.07 56.73 35,817 -0.04(-0.07%)
Feb 25, 2021 58.50 58.71 56.58 56.76 52,696 -1.87(-3.18%)
Feb 24, 2021 57.79 58.65 57.54 58.63 26,263 +0.32(+0.55%)
Feb 23, 2021 57.78 58.46 56.43 58.31 106,627 -0.45(-0.77%)
Feb 22, 2021 59.36 59.51 58.76 58.76 24,074 -1.38(-2.29%)
Feb 19, 2021 60.10 60.59 59.93 60.14 26,607 +0.37(+0.62%)
Feb 18, 2021 59.89 60.03 59.21 59.76 41,333 -0.65(-1.08%)
Feb 17, 2021 60.60 60.60 59.81 60.42 56,997 -0.60(-0.98%)
Feb 16, 2021 61.53 61.53 60.76 61.02 51,027 -0.11(-0.18%)
Feb 12, 2021 60.43 61.15 60.43 61.12 42,059 +0.54(+0.89%)
Feb 11, 2021 60.57 60.84 60.20 60.59 34,712 +0.36(+0.60%)
Feb 10, 2021 60.63 60.89 59.92 60.22 33,403 -0.07(-0.11%)
Feb 09, 2021 59.83 60.45 59.83 60.29 74,843 +0.43(+0.72%)
Feb 08, 2021 59.52 59.98 59.52 59.86 63,119 +0.60(+1.02%)
Feb 05, 2021 58.97 59.27 58.94 59.26 15,759 +0.54(+0.92%)
Feb 04, 2021 58.31 60.04 58.31 58.72 57,620 +0.53(+0.91%)
Feb 03, 2021 58.12 58.39 57.93 58.19 30,855 +0.19(+0.32%)
Feb 02, 2021 57.81 58.13 57.68 58.01 21,730 +0.82(+1.44%)
Feb 01, 2021 56.40 57.24 56.27 57.18 22,354 +1.33(+2.38%)
Jan 29, 2021 56.54 56.68 55.41 55.86 30,393 -1.03(-1.80%)
Jan 28, 2021 56.57 57.32 56.57 56.88 20,276 +0.21(+0.36%)
Jan 27, 2021 57.04 57.49 56.41 56.68 484,583 -1.27(-2.19%)
Jan 26, 2021 58.32 58.35 57.83 57.95 30,371 -0.18(-0.30%)
Jan 25, 2021 58.43 58.51 57.05 58.12 43,165 +0.09(+0.15%)
Jan 22, 2021 57.53 58.05 57.45 58.03 24,355 +0.05(+0.08%)
Jan 21, 2021 57.86 58.00 57.59 57.99 12,555 +0.19(+0.32%)
Jan 20, 2021 57.57 57.92 57.16 57.80 56,622 +0.88(+1.55%)
Jan 19, 2021 56.36 56.98 56.36 56.92 15,831 +1.14(+2.04%)
Jan 15, 2021 56.12 56.35 55.53 55.78 10,131 -0.66(-1.17%)
Jan 14, 2021 56.25 56.77 56.25 56.44 25,106 +0.31(+0.56%)
Jan 13, 2021 55.98 56.30 55.89 56.13 24,849 +0.07(+0.12%)
Jan 12, 2021 55.80 56.14 55.62 56.06 19,483 +0.32(+0.58%)
Jan 11, 2021 55.57 56.02 55.42 55.74 20,175 -0.41(-0.73%)
Jan 08, 2021 55.70 56.15 55.52 56.15 30,495 +0.57(+1.02%)
Jan 07, 2021 54.59 55.63 54.59 55.58 130,924 +1.33(+2.45%)
Jan 06, 2021 53.91 54.94 53.86 54.25 11,653 +0.01(+0.02%)
Jan 05, 2021 53.48 54.25 53.48 54.24 20,587 +0.66(+1.24%)
Jan 04, 2021 54.42 54.42 52.90 53.58 52,449 -0.56(-1.03%)
Dec 31, 2020 54.14 54.14 54.14 14,062 +0.02(+0.04%)
Dec 30, 2020 53.92 54.23 53.92 54.12 14,062 +0.52(+0.97%)
Dec 29, 2020 53.92 53.97 53.45 53.60 60,758 -0.20(-0.36%)
Dec 28, 2020 53.83 53.90 53.74 53.79 27,188 +0.11(+0.21%)
Dec 24, 2020 53.87 53.87 53.56 53.68 7,675 -0.27(-0.49%)
Dec 23, 2020 54.11 54.16 53.88 53.95 19,673 +0.03(+0.05%)
Dec 22, 2020 53.54 53.93 53.51 53.92 24,116 +0.38(+0.70%)
Dec 21, 2020 52.83 53.64 52.81 53.54 17,869 -0.13(-0.25%)
Dec 18, 2020 53.75 55.37 53.48 53.68 25,602 +0.09(+0.16%)
Dec 17, 2020 53.42 53.59 53.32 53.59 11,815 +0.52(+0.98%)
Dec 16, 2020 52.80 53.19 52.80 53.07 9,972 +0.20(+0.37%)
Dec 15, 2020 52.42 52.88 52.37 52.88 9,760 +0.67(+1.29%)
Dec 14, 2020 52.51 52.69 52.20 52.20 25,332 -0.02(-0.04%)
Dec 11, 2020 52.05 52.32 51.75 52.22 13,927 -0.20(-0.38%)
Dec 10, 2020 51.75 52.50 51.51 52.42 24,362 +0.35(+0.68%)
Dec 09, 2020 52.72 52.75 51.76 52.07 33,251 -0.52(-0.99%)
Dec 08, 2020 52.26 52.70 52.09 52.59 23,297 +0.33(+0.64%)
Dec 07, 2020 52.14 52.36 52.14 52.26 10,080 +0.10(+0.20%)
Dec 04, 2020 51.74 52.20 51.74 52.15 11,367 +0.43(+0.83%)
Dec 03, 2020 51.51 51.98 51.51 51.72 34,463 +0.29(+0.56%)
Dec 02, 2020 51.13 51.54 50.86 51.44 16,620 -0.07(-0.14%)
Dec 01, 2020 51.57 51.68 51.41 51.51 30,380 +0.48(+0.94%)
Nov 30, 2020 51.25 51.25 50.71 51.03 16,654 -0.28(-0.55%)
Nov 27, 2020 51.06 51.35 50.95 51.31 16,283 +0.63(+1.25%)
Nov 25, 2020 50.37 50.73 50.37 50.68 11,879 +0.01(+0.02%)
Nov 24, 2020 50.50 50.69 50.10 50.67 17,164 +0.57(+1.13%)
Nov 23, 2020 50.12 50.39 49.73 50.10 65,333 +0.30(+0.61%)
Nov 20, 2020 49.56 49.95 49.51 49.80 22,222 +0.17(+0.33%)
Nov 19, 2020 49.00 49.65 48.96 49.63 19,690 +0.62(+1.28%)
Nov 18, 2020 49.62 49.63 49.01 49.01 15,640 -0.45(-0.91%)
Nov 17, 2020 49.22 49.61 49.16 49.46 38,314 +0.10(+0.20%)
Nov 16, 2020 49.31 49.53 49.16 49.36 51,579 +0.25(+0.51%)
Nov 13, 2020 48.88 49.11 48.82 49.11 48,542 +0.71(+1.47%)
Nov 12, 2020 48.76 48.96 48.29 48.40 14,522 -0.42(-0.86%)
Nov 11, 2020 47.95 48.81 47.95 48.81 19,110 +0.61(+1.27%)
Nov 10, 2020 48.83 48.83 47.82 48.20 10,485 -1.08(-2.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.