Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
50.32
-0.09 (-0.18%)
At close: Feb 27, 2025, 1:49 PM
50.30
-0.02 (-0.05%)
After-hours: Feb 27, 2025, 4:10 PM EST
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 50.34 | 50.51 | 50.34 | 50.41 | 50.41 | - | 4,472 |
| Feb 25, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.41 | 0.48% | 399 |
| Feb 24, 2025 | 50.13 | 50.21 | 50.13 | 50.17 | 50.17 | -0.02% | 706 |
| Feb 21, 2025 | 50.10 | 50.18 | 50.10 | 50.18 | 50.18 | 0.24% | 749 |
| Feb 20, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.20% | 399 |
| Feb 19, 2025 | 49.94 | 49.96 | 49.94 | 49.96 | 49.96 | 0.12% | 203 |
| Feb 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.22% | 199 |
| Feb 14, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.14% | 819 |
| Feb 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.40% | 587 |
| Feb 12, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.46% | 286 |
| Feb 11, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.06% | 5 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.04% | 5 |
| Feb 7, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.10% | 3 |
| Feb 6, 2025 | 50.11 | 50.11 | 50.07 | 50.07 | 50.07 | 0.07% | 1,011 |
| Feb 5, 2025 | 50.05 | 50.05 | 50.03 | 50.03 | 50.03 | 0.19% | 156 |
| Feb 4, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.11% | 467 |
| Feb 3, 2025 | 49.97 | 49.97 | 49.89 | 49.89 | 49.89 | -0.17% | 467 |
| Jan 31, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.83 | -0.14% | 225 |
| Jan 30, 2025 | 50.08 | 50.08 | 50.04 | 50.04 | 49.90 | 0.14% | 225 |
| Jan 29, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.83 | -0.03% | 59 |
| Jan 28, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.84 | -0.08% | 101 |
| Jan 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.88 | 0.43% | 263 |
| Jan 24, 2025 | 49.85 | 49.85 | 49.81 | 49.81 | 49.67 | 0.02% | 100 |
| Jan 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.66 | -0.24% | 65 |
| Jan 22, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.78 | 0.10% | 211 |
| Jan 21, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | 0.16% | 1 |
| Jan 17, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.65 | 0.18% | 204 |
| Jan 16, 2025 | 49.63 | 49.70 | 49.63 | 49.70 | 49.56 | 0.11% | 351 |
| Jan 15, 2025 | 49.66 | 49.66 | 49.65 | 49.65 | 49.50 | 0.33% | 152 |
| Jan 14, 2025 | 49.48 | 49.48 | 49.46 | 49.48 | 49.34 | - | 1,352 |
| Jan 13, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.34 | -0.21% | 29 |
| Jan 10, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.44 | -0.33% | 213 |
| Jan 8, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.61 | -0.20% | 213 |
| Jan 7, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.71 | -0.09% | 3 |
| Jan 6, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.75 | 0.12% | 2 |
| Jan 3, 2025 | 49.93 | 49.93 | 49.84 | 49.84 | 49.69 | -0.05% | 150 |
| Jan 2, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.72 | 0.18% | 75 |
| Dec 31, 2024 | 49.69 | 49.77 | 49.69 | 49.77 | 49.63 | -0.40% | 100 |
| Dec 30, 2024 | 49.93 | 49.97 | 49.93 | 49.97 | 49.67 | 0.28% | 1,600 |
| Dec 27, 2024 | 49.86 | 49.86 | 49.83 | 49.83 | 49.53 | -0.08% | 505 |
| Dec 26, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.57 | 0.07% | 6 |
| Dec 24, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.54 | 0.19% | 2 |
| Dec 23, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.44 | -0.14% | 2 |
| Dec 20, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.51 | 0.25% | 199 |
| Dec 19, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.39 | -0.56% | 20 |
| Dec 18, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.67 | -0.38% | 2 |
| Dec 17, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.86 | -0.21% | 3 |
| Dec 16, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.97 | 0.08% | 50 |
| Dec 13, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.93 | -0.38% | 15 |
| Dec 12, 2024 | 50.57 | 50.57 | 50.40 | 50.42 | 50.12 | -0.21% | 2,304 |
| Dec 11, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.22 | -0.16% | 27 |
| Dec 10, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.30 | -0.09% | 27 |
| Dec 9, 2024 | 50.66 | 50.69 | 49.42 | 50.65 | 50.35 | -0.05% | 4,154 |
| Dec 6, 2024 | 50.60 | 50.68 | 50.60 | 50.68 | 50.37 | -0.01% | 1,052 |
| Dec 5, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.38 | -0.06% | 31 |
| Dec 4, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.41 | 0.28% | 2 |
| Dec 3, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.27 | -0.04% | 12 |
| Dec 2, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.29 | -0.09% | - |
| Nov 29, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.20 | 0.17% | 1 |
| Nov 27, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.12 | 0.19% | 3 |
| Nov 26, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.02 | -0.11% | 20 |
| Nov 25, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.08 | 0.44% | 20 |
| Nov 22, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.86 | 0.02% | 120 |
| Nov 21, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.85 | 0.05% | - |
| Nov 20, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.82 | -0.11% | 10 |
| Nov 19, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.88 | 0.07% | 10 |
| Nov 18, 2024 | 50.40 | 50.40 | 50.27 | 50.28 | 49.84 | 0.13% | 250 |
| Nov 15, 2024 | 50.15 | 50.21 | 50.15 | 50.21 | 49.78 | 0.07% | 189 |
| Nov 14, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.75 | -0.01% | - |
| Nov 13, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.75 | 0.15% | - |
| Nov 12, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.68 | -0.11% | 2 |
| Nov 11, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.73 | 0.11% | 1 |
| Nov 8, 2024 | 50.08 | 50.13 | 50.08 | 50.10 | 49.67 | 0.43% | 396 |
| Nov 7, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.46 | 0.36% | 120 |
| Nov 6, 2024 | 49.76 | 49.76 | 49.71 | 49.71 | 49.28 | -1.04% | 451 |
| Nov 5, 2024 | 50.24 | 50.65 | 50.19 | 50.23 | 49.80 | 0.12% | 1,800 |
| Nov 4, 2024 | 50.21 | 50.21 | 50.17 | 50.17 | 49.74 | 0.44% | 101 |
| Nov 1, 2024 | 49.98 | 49.98 | 49.95 | 49.95 | 49.52 | -0.38% | 2,000 |
| Oct 31, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.58 | 0.16% | 14 |
| Oct 30, 2024 | 50.14 | 50.14 | 50.06 | 50.06 | 49.50 | -0.05% | 3,998 |
| Oct 29, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.52 | -0.15% | 310 |
| Oct 28, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.60 | 0.13% | 1 |
| Oct 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.53 | 0.28% | 106 |
| Oct 24, 2024 | 49.89 | 49.96 | 49.89 | 49.96 | 49.39 | -0.19% | 101 |
| Oct 23, 2024 | 50.11 | 50.11 | 50.05 | 50.05 | 49.49 | -0.58% | 2,634 |
| Oct 22, 2024 | 50.42 | 50.42 | 50.34 | 50.34 | 49.77 | -0.18% | 2,872 |
| Oct 21, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.86 | -0.25% | 600 |
| Oct 18, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 49.99 | 0.21% | 5 |
| Oct 17, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.88 | -0.21% | 1,488 |
| Oct 16, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 49.99 | 0.14% | 1,488 |
| Oct 15, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.92 | 0.19% | 2 |
| Oct 14, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.82 | -0.12% | 7 |
| Oct 11, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.88 | -0.03% | 6 |
| Oct 10, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.90 | 0.07% | 206 |
| Oct 9, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 49.86 | -0.21% | 407 |
| Oct 8, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.97 | -0.07% | 382 |
| Oct 7, 2024 | 50.61 | 50.61 | 50.57 | 50.57 | 50.00 | -0.20% | 2,384 |
| Oct 4, 2024 | 50.73 | 50.73 | 50.67 | 50.67 | 50.10 | -0.29% | 3,401 |
| Oct 3, 2024 | 50.84 | 50.84 | 50.82 | 50.82 | 50.24 | -0.06% | 176 |
| Oct 2, 2024 | 50.82 | 50.87 | 50.82 | 50.85 | 50.27 | -0.02% | 584 |