Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
49.84
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.89 | 49.89 | 49.84 | 49.84 | 49.84 | -0.04% | 1,666 |
| Dec 4, 2025 | 49.87 | 49.95 | 49.85 | 49.86 | 49.86 | -0.06% | 10,035 |
| Dec 3, 2025 | 49.84 | 49.98 | 49.84 | 49.89 | 49.89 | 0.10% | 1,277 |
| Dec 2, 2025 | 49.84 | 49.85 | 49.75 | 49.84 | 49.84 | 0.01% | 3,918 |
| Dec 1, 2025 | 49.80 | 49.89 | 49.80 | 49.84 | 49.84 | -0.41% | 2,475 |
| Nov 28, 2025 | 50.06 | 50.06 | 50.04 | 50.04 | 49.91 | 0.12% | 153 |
| Nov 26, 2025 | 50.02 | 50.02 | 49.98 | 49.98 | 49.85 | -0.06% | 2,911 |
| Nov 25, 2025 | 50.03 | 50.06 | 49.96 | 50.01 | 49.88 | - | 2,194 |
| Nov 24, 2025 | 50.02 | 50.02 | 49.94 | 50.01 | 49.88 | -0.04% | 1,420 |
| Nov 21, 2025 | 50.01 | 50.12 | 49.94 | 50.03 | 49.90 | 0.12% | 2,910 |
| Nov 20, 2025 | 49.88 | 49.98 | 49.88 | 49.97 | 49.84 | - | 7,940 |
| Nov 19, 2025 | 49.99 | 50.05 | 49.89 | 49.97 | 49.84 | -0.22% | 36,664 |
| Nov 18, 2025 | 50.04 | 50.08 | 49.94 | 50.08 | 49.95 | 0.39% | 14,032 |
| Nov 17, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.76 | -0.07% | 591 |
| Nov 14, 2025 | 49.99 | 49.99 | 49.89 | 49.92 | 49.79 | - | 2,727 |
| Nov 13, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.79 | -0.20% | 444 |
| Nov 12, 2025 | 50.00 | 50.03 | 49.98 | 50.02 | 49.89 | -0.06% | 8,515 |
| Nov 11, 2025 | 50.00 | 50.05 | 50.00 | 50.05 | 49.92 | 0.07% | 1,953 |
| Nov 10, 2025 | 49.96 | 50.03 | 49.95 | 50.02 | 49.89 | 0.16% | 8,504 |
| Nov 7, 2025 | 49.85 | 50.00 | 49.85 | 49.94 | 49.81 | 0.14% | 3,870 |
| Nov 6, 2025 | 49.88 | 49.88 | 49.83 | 49.87 | 49.74 | 0.01% | 1,829 |
| Nov 5, 2025 | 49.77 | 49.90 | 49.77 | 49.86 | 49.73 | -0.08% | 997 |
| Nov 4, 2025 | 49.85 | 49.91 | 49.85 | 49.90 | 49.77 | 0.02% | 2,846 |
| Nov 3, 2025 | 49.80 | 49.92 | 49.80 | 49.89 | 49.76 | -0.35% | 4,893 |
| Oct 31, 2025 | 50.04 | 50.08 | 50.02 | 50.07 | 49.79 | 0.15% | 1,360 |
| Oct 30, 2025 | 49.87 | 50.04 | 49.87 | 49.99 | 49.72 | -0.07% | 1,600 |
| Oct 29, 2025 | 50.00 | 50.15 | 50.00 | 50.03 | 49.75 | -0.20% | 4,231 |
| Oct 28, 2025 | 50.06 | 50.13 | 50.06 | 50.13 | 49.85 | 0.16% | 1,200 |
| Oct 27, 2025 | 49.99 | 50.05 | 49.99 | 50.04 | 49.77 | -0.13% | 1,403 |
| Oct 24, 2025 | 50.07 | 50.13 | 50.07 | 50.11 | 49.84 | 0.19% | 9,697 |
| Oct 23, 2025 | 50.05 | 50.05 | 49.94 | 50.02 | 49.74 | -0.08% | 6,313 |
| Oct 22, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 49.78 | - | 578 |
| Oct 21, 2025 | 50.01 | 50.06 | 50.01 | 50.06 | 49.78 | 0.07% | 917 |
| Oct 20, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.75 | 0.17% | 843 |
| Oct 17, 2025 | 49.95 | 49.95 | 49.94 | 49.94 | 49.66 | -0.03% | 212 |
| Oct 16, 2025 | 49.98 | 50.00 | 49.86 | 49.95 | 49.68 | 0.26% | 2,771 |
| Oct 15, 2025 | 49.87 | 49.87 | 49.82 | 49.82 | 49.55 | 0.02% | 594 |
| Oct 14, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.54 | -0.01% | 159 |
| Oct 13, 2025 | 49.79 | 49.82 | 49.78 | 49.82 | 49.54 | 0.01% | 2,492 |
| Oct 10, 2025 | 49.82 | 49.85 | 49.76 | 49.81 | 49.54 | 0.36% | 2,570 |
| Oct 9, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.36 | -0.02% | 116 |
| Oct 8, 2025 | 49.68 | 49.71 | 49.65 | 49.65 | 49.37 | -0.03% | 6,117 |
| Oct 7, 2025 | 49.73 | 49.77 | 49.66 | 49.66 | 49.39 | 0.07% | 8,760 |
| Oct 6, 2025 | 49.62 | 49.63 | 49.62 | 49.63 | 49.36 | 0.04% | 411 |
| Oct 3, 2025 | 49.63 | 49.70 | 49.53 | 49.61 | 49.33 | -0.06% | 10,137 |
| Oct 2, 2025 | 49.61 | 49.64 | 49.61 | 49.64 | 49.36 | 0.02% | 332 |
| Oct 1, 2025 | 49.64 | 49.64 | 49.63 | 49.63 | 49.35 | -0.29% | 2,166 |
| Sep 30, 2025 | 49.74 | 49.77 | 49.72 | 49.77 | 49.34 | 0.04% | 9,336 |
| Sep 29, 2025 | 49.71 | 49.78 | 49.71 | 49.75 | 49.33 | 0.13% | 1,715 |
| Sep 26, 2025 | 49.70 | 49.70 | 49.69 | 49.69 | 49.26 | -0.02% | 806 |