Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
48.93
-0.05 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.09% | 102 |
| Jun 26, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.11% | 2 |
| Jun 25, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.12% | 2 |
| Jun 24, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.18% | 5 |
| Jun 23, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.02% | 5 |
| Jun 20, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.06% | - |
| Jun 18, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.08% | - |
| Jun 17, 2025 | 48.88 | 48.90 | 48.88 | 48.90 | 48.90 | 0.27% | 100 |
| Jun 16, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.05% | - |
| Jun 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.04% | - |
| Jun 12, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.10% | 652 |
| Jun 11, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.09% | 23 |
| Jun 10, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.03% | 23 |
| Jun 9, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.30% | 31 |
| Jun 6, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.31% | 5 |
| Jun 5, 2025 | 48.66 | 48.71 | 48.66 | 48.71 | 48.71 | -0.07% | 167 |
| Jun 4, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.34% | 9 |
| Jun 3, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.03% | 6 |
| Jun 2, 2025 | 48.66 | 48.66 | 48.59 | 48.59 | 48.59 | -0.65% | 496 |
| May 30, 2025 | 48.92 | 48.92 | 48.91 | 48.91 | 48.76 | 0.03% | 682 |
| May 29, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.75 | 0.13% | 22 |
| May 28, 2025 | 48.90 | 48.94 | 48.83 | 48.83 | 48.69 | -0.16% | 3,065 |
| May 27, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.77 | 0.18% | 8 |
| May 23, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.68 | 0.07% | 22 |
| May 22, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.64 | 0.19% | 37 |
| May 21, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.55 | -0.39% | 59 |
| May 20, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.74 | -0.02% | 9 |
| May 19, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.75 | -0.10% | 57 |
| May 16, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.80 | -0.06% | 21 |
| May 15, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.82 | 0.35% | - |
| May 14, 2025 | 48.88 | 48.88 | 48.80 | 48.80 | 48.65 | -0.15% | 1,125 |
| May 13, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.73 | 0.10% | 56 |
| May 12, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.67 | -0.24% | 12 |
| May 9, 2025 | 48.96 | 48.96 | 48.94 | 48.94 | 48.79 | 0.13% | 1,572 |
| May 8, 2025 | 48.91 | 48.91 | 48.87 | 48.87 | 48.73 | -0.13% | 3,132 |
| May 7, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.79 | 0.09% | 232 |
| May 6, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.75 | 0.07% | 23 |
| May 5, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.71 | 0.12% | 215 |
| May 2, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | -0.15% | 58 |
| May 1, 2025 | 49.01 | 49.01 | 48.87 | 48.87 | 48.73 | -0.35% | 1,771 |
| Apr 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | 0.02% | 83 |
| Apr 29, 2025 | 48.88 | 49.04 | 48.85 | 49.04 | 48.74 | 0.28% | 4,366 |
| Apr 28, 2025 | 48.82 | 48.90 | 48.82 | 48.90 | 48.61 | 0.12% | 307 |
| Apr 25, 2025 | 48.85 | 48.85 | 48.84 | 48.84 | 48.55 | 0.04% | 1,571 |
| Apr 24, 2025 | 48.78 | 48.82 | 48.78 | 48.82 | 48.53 | 0.46% | 981 |
| Apr 23, 2025 | 48.65 | 48.65 | 48.60 | 48.60 | 48.31 | 0.50% | 2,055 |
| Apr 22, 2025 | 48.48 | 48.53 | 48.31 | 48.36 | 48.07 | -0.08% | 796 |
| Apr 21, 2025 | 48.64 | 48.64 | 48.39 | 48.39 | 48.11 | -0.46% | 508 |
| Apr 17, 2025 | 48.65 | 48.76 | 48.62 | 48.62 | 48.33 | -0.01% | 931 |
| Apr 16, 2025 | 48.59 | 48.69 | 48.59 | 48.63 | 48.34 | 0.07% | 1,609 |