Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
49.56
+0.28 (0.57%)
At close: Mar 28, 2025, 4:00 PM
49.39
-0.17 (-0.34%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.02% | 2 |
| Mar 31, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.40 | 0.14% | 2 |
| Mar 28, 2025 | 49.56 | 49.56 | 49.48 | 49.48 | 49.33 | 0.41% | 672 |
| Mar 27, 2025 | 49.30 | 49.30 | 49.28 | 49.28 | 49.13 | -0.16% | 516 |
| Mar 26, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.21 | -0.48% | 178 |
| Mar 25, 2025 | 49.68 | 49.68 | 49.41 | 49.60 | 49.45 | -0.16% | 4,497 |
| Mar 24, 2025 | 49.77 | 49.77 | 49.68 | 49.68 | 49.53 | -0.12% | 821 |
| Mar 21, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.59 | -0.16% | 202 |
| Mar 20, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.67 | 0.18% | 217 |
| Mar 19, 2025 | 49.72 | 49.73 | 49.72 | 49.73 | 49.58 | -0.02% | 273 |
| Mar 18, 2025 | 49.71 | 49.74 | 49.71 | 49.74 | 49.59 | -0.02% | 321 |
| Mar 17, 2025 | 49.76 | 49.80 | 49.75 | 49.75 | 49.60 | 0.04% | 297 |
| Mar 14, 2025 | 49.71 | 49.73 | 49.71 | 49.73 | 49.58 | -0.07% | 150 |
| Mar 13, 2025 | 49.73 | 49.77 | 49.73 | 49.77 | 49.62 | 0.07% | 473 |
| Mar 12, 2025 | 49.91 | 49.91 | 49.73 | 49.73 | 49.58 | -0.42% | 590 |
| Mar 11, 2025 | 50.06 | 50.06 | 49.94 | 49.94 | 49.79 | -0.31% | 1,056 |
| Mar 10, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.94 | 0.32% | 36 |
| Mar 7, 2025 | 49.96 | 49.96 | 49.94 | 49.94 | 49.79 | -0.29% | 244 |
| Mar 6, 2025 | 50.10 | 50.10 | 50.08 | 50.08 | 49.93 | -0.01% | 152 |
| Mar 5, 2025 | 50.13 | 50.13 | 50.09 | 50.09 | 49.93 | -0.03% | 200 |
| Mar 4, 2025 | 50.18 | 50.18 | 50.10 | 50.10 | 49.95 | -0.33% | 102 |
| Mar 3, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.12 | -0.25% | 77 |
| Feb 28, 2025 | 50.42 | 50.42 | 50.39 | 50.39 | 50.11 | 0.19% | 250 |
| Feb 27, 2025 | 50.34 | 50.34 | 50.30 | 50.30 | 50.01 | -0.22% | 960 |
| Feb 26, 2025 | 50.34 | 50.51 | 50.34 | 50.41 | 50.13 | - | 4,472 |
| Feb 25, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.13 | 0.48% | 399 |
| Feb 24, 2025 | 50.13 | 50.21 | 50.13 | 50.17 | 49.89 | -0.02% | 706 |
| Feb 21, 2025 | 50.10 | 50.18 | 50.10 | 50.18 | 49.90 | 0.24% | 749 |
| Feb 20, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.78 | 0.20% | 399 |
| Feb 19, 2025 | 49.94 | 49.96 | 49.94 | 49.96 | 49.68 | 0.12% | 203 |
| Feb 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.62 | -0.22% | 199 |
| Feb 14, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.73 | 0.14% | 819 |
| Feb 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.66 | 0.40% | 587 |
| Feb 12, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.46 | -0.46% | 286 |
| Feb 11, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.69 | -0.06% | 5 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | -0.04% | 5 |
| Feb 7, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.74 | -0.10% | 3 |
| Feb 6, 2025 | 50.11 | 50.11 | 50.07 | 50.07 | 49.79 | 0.07% | 1,011 |
| Feb 5, 2025 | 50.05 | 50.05 | 50.03 | 50.03 | 49.75 | 0.19% | 156 |
| Feb 4, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.66 | 0.11% | 467 |
| Feb 3, 2025 | 49.97 | 49.97 | 49.89 | 49.89 | 49.60 | -0.17% | 467 |
| Jan 31, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.55 | -0.14% | 225 |
| Jan 30, 2025 | 50.08 | 50.08 | 50.04 | 50.04 | 49.61 | 0.14% | 225 |
| Jan 29, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.54 | -0.03% | 59 |
| Jan 28, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.56 | -0.08% | 101 |
| Jan 27, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.60 | 0.43% | 263 |
| Jan 24, 2025 | 49.85 | 49.85 | 49.81 | 49.81 | 49.39 | 0.02% | 100 |
| Jan 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.38 | -0.24% | 65 |
| Jan 22, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.50 | 0.10% | 211 |
| Jan 21, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.45 | 0.16% | 1 |