Skip to main content

GS Innovate Equity ETF (NY: GINN )

46.71 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 47.04 47.04 46.71 46.71 2,545 -0.01(-0.02%)
Sep 21, 2023 47.00 47.00 46.72 46.72 4,286 -1.03(-2.16%)
Sep 20, 2023 48.39 48.39 47.75 47.75 5,161 -0.47(-0.97%)
Sep 19, 2023 48.25 48.30 48.02 48.21 3,797 -0.16(-0.32%)
Sep 18, 2023 48.33 48.49 48.33 48.37 3,756 -0.19(-0.39%)
Sep 15, 2023 48.94 48.94 48.49 48.56 1,234 -0.51(-1.05%)
Sep 14, 2023 48.86 49.15 48.86 49.07 2,136 +0.37(+0.76%)
Sep 13, 2023 48.75 48.90 48.64 48.70 7,996 -0.14(-0.28%)
Sep 12, 2023 48.76 49.04 48.76 48.84 6,493 -0.24(-0.49%)
Sep 11, 2023 48.93 49.11 48.83 49.08 6,813 +0.47(+0.98%)
Sep 08, 2023 48.72 48.72 48.59 48.60 2,178 -0.10(-0.21%)
Sep 07, 2023 48.65 48.78 48.65 48.71 1,013 -0.38(-0.77%)
Sep 06, 2023 48.97 49.12 48.95 49.08 2,183 -0.35(-0.70%)
Sep 05, 2023 49.43 49.62 49.40 49.43 6,254 -0.29(-0.58%)
Sep 01, 2023 49.90 49.91 49.58 49.72 5,237 +0.30(+0.61%)
Aug 31, 2023 49.69 49.70 49.42 49.42 7,106 -0.07(-0.15%)
Aug 30, 2023 49.24 49.56 49.16 49.49 7,830 +0.19(+0.38%)
Aug 29, 2023 49.22 49.37 49.22 49.31 2,027 +0.96(+1.98%)
Aug 28, 2023 48.35 48.40 48.18 48.35 3,440 +0.31(+0.64%)
Aug 25, 2023 47.87 48.17 47.72 48.04 8,327 +0.30(+0.63%)
Aug 24, 2023 48.68 48.68 47.74 47.74 10,974 -0.76(-1.57%)
Aug 23, 2023 48.25 48.60 48.25 48.50 25,817 +0.85(+1.78%)
Aug 22, 2023 47.86 47.94 47.61 47.65 48,369 -0.29(-0.61%)
Aug 21, 2023 47.70 47.96 47.47 47.94 5,902 +0.42(+0.89%)
Aug 18, 2023 47.09 47.63 47.03 47.52 65,781 -0.14(-0.29%)
Aug 17, 2023 48.28 48.28 47.56 47.66 11,010 -0.38(-0.80%)
Aug 16, 2023 48.40 48.53 48.04 48.04 4,949 -0.64(-1.31%)
Aug 15, 2023 49.00 49.00 48.68 48.68 5,671 -0.60(-1.21%)
Aug 14, 2023 48.75 49.28 48.75 49.28 5,369 +0.25(+0.51%)
Aug 11, 2023 49.00 49.22 48.94 49.03 7,920 -0.45(-0.91%)
Aug 10, 2023 49.78 49.79 49.45 49.48 34,407 +0.17(+0.35%)
Aug 09, 2023 49.81 49.81 49.25 49.31 9,755 -0.44(-0.89%)
Aug 08, 2023 49.57 49.77 49.37 49.75 3,857 -0.28(-0.56%)
Aug 07, 2023 50.04 50.04 49.70 50.04 58,956 +0.11(+0.23%)
Aug 04, 2023 50.43 50.43 49.91 49.92 1,989 -0.35(-0.70%)
Aug 03, 2023 50.07 50.33 50.07 50.28 3,207 +0.09(+0.17%)
Aug 02, 2023 50.22 50.30 50.11 50.19 3,004 -1.22(-2.36%)
Aug 01, 2023 51.44 51.47 51.18 51.41 5,980 -0.31(-0.60%)
Jul 31, 2023 51.58 51.80 51.58 51.71 2,949 +0.25(+0.49%)
Jul 28, 2023 51.22 51.55 51.18 51.46 5,892 +0.87(+1.72%)
Jul 27, 2023 51.68 51.68 50.46 50.59 9,961 -0.45(-0.89%)
Jul 26, 2023 50.81 51.04 50.81 51.04 1,620 +0.17(+0.34%)
Jul 25, 2023 50.91 51.10 50.87 50.87 28,497 +0.02(+0.04%)
Jul 24, 2023 50.76 50.97 50.74 50.85 2,096 +0.17(+0.34%)
Jul 21, 2023 51.03 51.03 50.60 50.68 6,763 -0.01(-0.02%)
Jul 20, 2023 51.17 51.17 50.63 50.69 5,207 -0.82(-1.60%)
Jul 19, 2023 51.58 51.70 51.35 51.51 11,293 +0.18(+0.35%)
Jul 18, 2023 51.21 51.39 51.12 51.33 2,874 +0.31(+0.60%)
Jul 17, 2023 50.71 51.17 50.71 51.02 9,713 +0.26(+0.52%)
Jul 14, 2023 51.17 51.17 50.71 50.76 2,865 -0.55(-1.07%)
Jul 13, 2023 50.81 51.31 50.81 51.31 2,188 +0.98(+1.94%)
Jul 12, 2023 50.37 50.43 50.06 50.33 5,252 +0.59(+1.19%)
Jul 11, 2023 49.34 49.74 49.34 49.74 26,540 +0.66(+1.34%)
Jul 10, 2023 48.90 49.10 48.86 49.08 27,617 +0.38(+0.78%)
Jul 07, 2023 48.65 49.08 48.65 48.70 1,639 +0.29(+0.60%)
Jul 06, 2023 48.11 48.49 48.11 48.41 3,215 -0.79(-1.60%)
Jul 05, 2023 49.24 49.24 49.19 49.20 1,524 -0.12(-0.25%)
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.