Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
48.91
+0.01 (0.02%)
May 30, 2025, 4:00 PM - Market closed
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 48.92 | 48.92 | 48.91 | 48.91 | 48.91 | 0.03% | 682 |
| May 29, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.13% | 22 |
| May 28, 2025 | 48.90 | 48.94 | 48.83 | 48.83 | 48.83 | -0.16% | 3,065 |
| May 27, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.18% | 8 |
| May 23, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.07% | 22 |
| May 22, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.19% | 37 |
| May 21, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.39% | 59 |
| May 20, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.02% | 9 |
| May 19, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.10% | 57 |
| May 16, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.06% | 21 |
| May 15, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.35% | - |
| May 14, 2025 | 48.88 | 48.88 | 48.80 | 48.80 | 48.80 | -0.15% | 1,125 |
| May 13, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.10% | 56 |
| May 12, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.24% | 12 |
| May 9, 2025 | 48.96 | 48.96 | 48.94 | 48.94 | 48.94 | 0.13% | 1,572 |
| May 8, 2025 | 48.91 | 48.91 | 48.87 | 48.87 | 48.87 | -0.13% | 3,132 |
| May 7, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.09% | 232 |
| May 6, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.07% | 23 |
| May 5, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.12% | 215 |
| May 2, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.15% | 58 |
| May 1, 2025 | 49.01 | 49.01 | 48.87 | 48.87 | 48.87 | -0.35% | 1,771 |
| Apr 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.90 | 0.02% | 83 |
| Apr 29, 2025 | 48.88 | 49.04 | 48.85 | 49.04 | 48.89 | 0.28% | 4,366 |
| Apr 28, 2025 | 48.82 | 48.90 | 48.82 | 48.90 | 48.76 | 0.12% | 307 |
| Apr 25, 2025 | 48.85 | 48.85 | 48.84 | 48.84 | 48.70 | 0.04% | 1,571 |
| Apr 24, 2025 | 48.78 | 48.82 | 48.78 | 48.82 | 48.68 | 0.46% | 981 |
| Apr 23, 2025 | 48.65 | 48.65 | 48.60 | 48.60 | 48.45 | 0.50% | 2,055 |
| Apr 22, 2025 | 48.48 | 48.53 | 48.31 | 48.36 | 48.21 | -0.08% | 796 |
| Apr 21, 2025 | 48.64 | 48.64 | 48.39 | 48.39 | 48.25 | -0.46% | 508 |
| Apr 17, 2025 | 48.65 | 48.76 | 48.62 | 48.62 | 48.48 | -0.01% | 931 |
| Apr 16, 2025 | 48.59 | 48.69 | 48.59 | 48.63 | 48.48 | 0.07% | 1,609 |
| Apr 15, 2025 | 48.56 | 48.59 | 48.56 | 48.59 | 48.45 | 0.06% | 152 |
| Apr 14, 2025 | 48.41 | 48.56 | 48.41 | 48.56 | 48.42 | 0.92% | 271 |
| Apr 11, 2025 | 48.10 | 48.12 | 47.73 | 48.12 | 47.98 | -0.85% | 1,454 |
| Apr 10, 2025 | 48.95 | 48.95 | 48.53 | 48.53 | 48.39 | 0.45% | 590 |
| Apr 9, 2025 | 47.66 | 48.31 | 47.36 | 48.31 | 48.17 | 0.09% | 1,432 |
| Apr 8, 2025 | 48.59 | 48.59 | 48.27 | 48.27 | 48.13 | -1.49% | 102 |
| Apr 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | -1.53% | 34 |
| Apr 4, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.61 | 0.05% | 3 |
| Apr 3, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.59 | 0.60% | 6 |
| Apr 2, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.29 | -0.24% | 249 |
| Apr 1, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.41 | 0.02% | 2 |
| Mar 31, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.25 | 0.14% | 2 |
| Mar 28, 2025 | 49.56 | 49.56 | 49.48 | 49.48 | 49.18 | 0.41% | 672 |
| Mar 27, 2025 | 49.30 | 49.30 | 49.28 | 49.28 | 48.99 | -0.16% | 516 |
| Mar 26, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.07 | -0.48% | 178 |
| Mar 25, 2025 | 49.68 | 49.68 | 49.41 | 49.60 | 49.30 | -0.16% | 4,497 |
| Mar 24, 2025 | 49.77 | 49.77 | 49.68 | 49.68 | 49.38 | -0.12% | 821 |
| Mar 21, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.44 | -0.16% | 202 |
| Mar 20, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.52 | 0.18% | 217 |