Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
49.81
+0.12 (0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.25% | 199 |
| Dec 19, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.56% | 20 |
| Dec 18, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.38% | 2 |
| Dec 17, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.21% | 3 |
| Dec 16, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.08% | 50 |
| Dec 13, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.38% | 15 |
| Dec 12, 2024 | 50.57 | 50.57 | 50.40 | 50.42 | 50.42 | -0.21% | 2,304 |
| Dec 11, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.16% | 27 |
| Dec 10, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.09% | 27 |
| Dec 9, 2024 | 50.66 | 50.69 | 49.42 | 50.65 | 50.65 | -0.05% | 4,154 |
| Dec 6, 2024 | 50.60 | 50.68 | 50.60 | 50.68 | 50.68 | -0.01% | 1,052 |
| Dec 5, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.06% | 31 |
| Dec 4, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.28% | 2 |
| Dec 3, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.04% | 12 |
| Dec 2, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.09% | - |
| Nov 29, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.50 | 0.17% | 1 |
| Nov 27, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.42 | 0.19% | 3 |
| Nov 26, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.32 | -0.11% | 20 |
| Nov 25, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.38 | 0.44% | 20 |
| Nov 22, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 50.16 | 0.02% | 120 |
| Nov 21, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.15 | 0.05% | - |
| Nov 20, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.12 | -0.11% | 10 |
| Nov 19, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.18 | 0.07% | 10 |
| Nov 18, 2024 | 50.40 | 50.40 | 50.27 | 50.28 | 50.14 | 0.13% | 250 |
| Nov 15, 2024 | 50.15 | 50.21 | 50.15 | 50.21 | 50.08 | 0.07% | 189 |
| Nov 14, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | -0.01% | - |
| Nov 13, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.05 | 0.15% | - |
| Nov 12, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.97 | -0.11% | 2 |
| Nov 11, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.03 | 0.11% | 1 |
| Nov 8, 2024 | 50.08 | 50.13 | 50.08 | 50.10 | 49.97 | 0.43% | 396 |
| Nov 7, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.76 | 0.36% | 120 |
| Nov 6, 2024 | 49.76 | 49.76 | 49.71 | 49.71 | 49.58 | -1.04% | 451 |
| Nov 5, 2024 | 50.24 | 50.65 | 50.19 | 50.23 | 50.10 | 0.12% | 1,800 |
| Nov 4, 2024 | 50.21 | 50.21 | 50.17 | 50.17 | 50.04 | 0.44% | 101 |
| Nov 1, 2024 | 49.98 | 49.98 | 49.95 | 49.95 | 49.82 | -0.38% | 2,000 |
| Oct 31, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.88 | 0.16% | 14 |
| Oct 30, 2024 | 50.14 | 50.14 | 50.06 | 50.06 | 49.80 | -0.05% | 3,998 |
| Oct 29, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.82 | -0.15% | 310 |
| Oct 28, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.89 | 0.13% | 1 |
| Oct 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.83 | 0.28% | 106 |
| Oct 24, 2024 | 49.89 | 49.96 | 49.89 | 49.96 | 49.69 | -0.19% | 101 |
| Oct 23, 2024 | 50.11 | 50.11 | 50.05 | 50.05 | 49.79 | -0.58% | 2,634 |
| Oct 22, 2024 | 50.42 | 50.42 | 50.34 | 50.34 | 50.07 | -0.18% | 2,872 |
| Oct 21, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.16 | -0.25% | 600 |
| Oct 18, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.29 | 0.21% | 5 |
| Oct 17, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.18 | -0.21% | 1,488 |
| Oct 16, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.29 | 0.14% | 1,488 |
| Oct 15, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.22 | 0.19% | 2 |
| Oct 14, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.12 | -0.12% | 7 |
| Oct 11, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.18 | -0.03% | 6 |
| Oct 10, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.20 | 0.07% | 206 |
| Oct 9, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 50.16 | -0.21% | 407 |
| Oct 8, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.27 | -0.07% | 382 |
| Oct 7, 2024 | 50.61 | 50.61 | 50.57 | 50.57 | 50.30 | -0.20% | 2,384 |
| Oct 4, 2024 | 50.73 | 50.73 | 50.67 | 50.67 | 50.40 | -0.29% | 3,401 |
| Oct 3, 2024 | 50.84 | 50.84 | 50.82 | 50.82 | 50.55 | -0.06% | 176 |
| Oct 2, 2024 | 50.82 | 50.87 | 50.82 | 50.85 | 50.58 | -0.02% | 584 |
| Oct 1, 2024 | 50.83 | 50.86 | 50.83 | 50.86 | 50.59 | -0.11% | 375 |
| Sep 30, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.49 | -0.02% | 416 |
| Sep 27, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.50 | 0.16% | 6 |
| Sep 26, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.42 | 0.06% | 7 |
| Sep 25, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.39 | -0.05% | 381 |
| Sep 24, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.42 | 0.04% | 6 |
| Sep 23, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.40 | -0.12% | 7 |
| Sep 20, 2024 | 50.85 | 50.88 | 50.85 | 50.88 | 50.46 | 0.01% | 375 |
| Sep 19, 2024 | 50.83 | 50.89 | 50.83 | 50.87 | 50.45 | -0.02% | 1,673 |
| Sep 18, 2024 | 50.85 | 50.88 | 50.85 | 50.88 | 50.46 | 0.01% | 415 |
| Sep 17, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.46 | -0.07% | 4,637 |
| Sep 16, 2024 | 50.91 | 50.99 | 50.91 | 50.91 | 50.49 | 0.07% | 4,637 |
| Sep 13, 2024 | 50.86 | 50.88 | 50.86 | 50.88 | 50.46 | 0.12% | 2,966 |
| Sep 12, 2024 | 50.80 | 50.82 | 50.80 | 50.82 | 50.40 | 0.13% | 4,937 |
| Sep 11, 2024 | 50.73 | 50.79 | 50.73 | 50.75 | 50.33 | 0.04% | 1,995 |
| Sep 10, 2024 | 50.71 | 50.73 | 50.71 | 50.73 | 50.31 | 0.10% | 375 |
| Sep 9, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.27 | 0.01% | 2 |
| Sep 6, 2024 | 50.62 | 51.74 | 50.62 | 50.68 | 50.26 | 0.26% | 5,112 |
| Sep 5, 2024 | 50.55 | 50.58 | 50.55 | 50.55 | 50.13 | -0.01% | 2,500 |
| Sep 4, 2024 | 50.50 | 50.57 | 50.50 | 50.55 | 50.14 | 0.07% | 3,000 |
| Sep 3, 2024 | 50.52 | 50.54 | 50.52 | 50.52 | 50.10 | -0.07% | 601 |
| Aug 30, 2024 | 50.61 | 50.61 | 50.55 | 50.55 | 49.98 | 0.01% | 1,938 |
| Aug 29, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.97 | -0.22% | 444 |
| Aug 28, 2024 | 50.63 | 50.66 | 50.63 | 50.66 | 50.08 | 0.20% | 444 |
| Aug 27, 2024 | 50.57 | 50.59 | 50.56 | 50.56 | 49.98 | -0.19% | 1,200 |
| Aug 26, 2024 | 50.66 | 50.68 | 50.65 | 50.65 | 50.08 | 0.12% | 1,103 |
| Aug 23, 2024 | 50.60 | 50.60 | 50.59 | 50.59 | 50.02 | 0.12% | 1,199 |
| Aug 22, 2024 | 50.55 | 50.55 | 50.51 | 50.53 | 49.96 | -0.12% | 4,368 |
| Aug 21, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.02 | 0.06% | 441 |
| Aug 20, 2024 | 50.49 | 50.56 | 50.49 | 50.56 | 49.99 | 0.22% | 441 |
| Aug 19, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.88 | -0.05% | - |
| Aug 16, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 49.90 | 0.14% | 300 |
| Aug 15, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.83 | -0.29% | - |
| Aug 14, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.98 | 0.02% | 6 |
| Aug 13, 2024 | 50.58 | 50.59 | 50.54 | 50.54 | 49.97 | 0.12% | 606 |
| Aug 12, 2024 | 50.47 | 50.48 | 50.47 | 50.48 | 49.91 | 0.06% | 238 |
| Aug 9, 2024 | 50.43 | 50.45 | 50.43 | 50.45 | 49.88 | 0.08% | 358 |
| Aug 8, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.84 | -0.25% | - |
| Aug 7, 2024 | 50.57 | 50.57 | 45.48 | 50.54 | 49.96 | -0.24% | 12,500 |
| Aug 6, 2024 | 50.63 | 50.66 | 50.63 | 50.66 | 50.08 | -0.32% | 301 |
| Aug 5, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.24 | 0.44% | 470 |
| Aug 2, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.02 | 0.41% | 357 |
| Aug 1, 2024 | 50.37 | 50.39 | 50.37 | 50.39 | 49.82 | 0.30% | 357 |