Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.8949.8949.8449.8449.84-0.04%1,666
Dec 4, 202549.8749.9549.8549.8649.86-0.06%10,035
Dec 3, 202549.8449.9849.8449.8949.890.10%1,277
Dec 2, 202549.8449.8549.7549.8449.840.01%3,918
Dec 1, 202549.8049.8949.8049.8449.84-0.41%2,475
Nov 28, 202550.0650.0650.0450.0449.910.12%153
Nov 26, 202550.0250.0249.9849.9849.85-0.06%2,911
Nov 25, 202550.0350.0649.9650.0149.88-2,194
Nov 24, 202550.0250.0249.9450.0149.88-0.04%1,420
Nov 21, 202550.0150.1249.9450.0349.900.12%2,910
Nov 20, 202549.8849.9849.8849.9749.84-7,940
Nov 19, 202549.9950.0549.8949.9749.84-0.22%36,664
Nov 18, 202550.0450.0849.9450.0849.950.39%14,032
Nov 17, 202549.8949.8949.8949.8949.76-0.07%591
Nov 14, 202549.9949.9949.8949.9249.79-2,727
Nov 13, 202549.9249.9249.9249.9249.79-0.20%444
Nov 12, 202550.0050.0349.9850.0249.89-0.06%8,515
Nov 11, 202550.0050.0550.0050.0549.920.07%1,953
Nov 10, 202549.9650.0349.9550.0249.890.16%8,504
Nov 7, 202549.8550.0049.8549.9449.810.14%3,870
Nov 6, 202549.8849.8849.8349.8749.740.01%1,829
Nov 5, 202549.7749.9049.7749.8649.73-0.08%997
Nov 4, 202549.8549.9149.8549.9049.770.02%2,846
Nov 3, 202549.8049.9249.8049.8949.76-0.35%4,893
Oct 31, 202550.0450.0850.0250.0749.790.15%1,360
Oct 30, 202549.8750.0449.8749.9949.72-0.07%1,600
Oct 29, 202550.0050.1550.0050.0349.75-0.20%4,231
Oct 28, 202550.0650.1350.0650.1349.850.16%1,200
Oct 27, 202549.9950.0549.9950.0449.77-0.13%1,403
Oct 24, 202550.0750.1350.0750.1149.840.19%9,697
Oct 23, 202550.0550.0549.9450.0249.74-0.08%6,313
Oct 22, 202550.0850.0850.0650.0649.78-578
Oct 21, 202550.0150.0650.0150.0649.780.07%917
Oct 20, 202550.0250.0250.0250.0249.750.17%843
Oct 17, 202549.9549.9549.9449.9449.66-0.03%212
Oct 16, 202549.9850.0049.8649.9549.680.26%2,771
Oct 15, 202549.8749.8749.8249.8249.550.02%594
Oct 14, 202549.8149.8149.8149.8149.54-0.01%159
Oct 13, 202549.7949.8249.7849.8249.540.01%2,492
Oct 10, 202549.8249.8549.7649.8149.540.36%2,570
Oct 9, 202549.6449.6449.6449.6449.36-0.02%116
Oct 8, 202549.6849.7149.6549.6549.37-0.03%6,117
Oct 7, 202549.7349.7749.6649.6649.390.07%8,760
Oct 6, 202549.6249.6349.6249.6349.360.04%411
Oct 3, 202549.6349.7049.5349.6149.33-0.06%10,137
Oct 2, 202549.6149.6449.6149.6449.360.02%332
Oct 1, 202549.6449.6449.6349.6349.35-0.29%2,166
Sep 30, 202549.7449.7749.7249.7749.340.04%9,336
Sep 29, 202549.7149.7849.7149.7549.330.13%1,715
Sep 26, 202549.7049.7049.6949.6949.26-0.02%806
Sep 25, 202549.7049.7049.6849.7049.27-0.09%646
Sep 24, 202549.7349.7449.7349.7449.31-0.15%2,232
Sep 23, 202549.7549.8249.7549.8249.390.15%108
Sep 22, 202549.8049.8149.7449.7449.31-0.12%1,178
Sep 19, 202549.8049.8049.8049.8049.37-0.01%27
Sep 18, 202549.8149.8649.7749.8149.38-0.12%1,599
Sep 17, 202549.8549.8849.7949.8649.44-0.09%1,830
Sep 16, 202549.7749.9149.7749.9149.480.34%1,115
Sep 15, 202549.7549.7549.6649.7449.310.15%1,821
Sep 12, 202549.6549.7549.6349.6749.24-0.04%4,390
Sep 11, 202549.6049.6949.6049.6949.260.18%1,068
Sep 10, 202549.4549.6049.4549.6049.170.20%972
Sep 9, 202549.5249.5249.4449.5049.080.15%1,770
Sep 8, 202549.2349.4449.2349.4349.000.41%3,371
Sep 5, 202549.0649.2349.0649.2348.800.53%3,111
Sep 4, 202548.8948.9748.7948.9748.550.20%4,677
Sep 3, 202548.8748.8748.8748.8748.450.21%3
Sep 2, 202548.7648.7948.6948.7748.35-0.52%12,017
Aug 29, 202549.0249.0549.0149.0248.460.12%6,303
Aug 28, 202548.9649.0348.9448.9648.40-0.07%6,126
Aug 27, 202548.9948.9948.9948.9948.440.15%9
Aug 26, 202548.8449.0048.8448.9248.360.10%575
Aug 25, 202548.8248.8748.8248.8748.31-0.24%339
Aug 22, 202548.8248.9948.8248.9948.430.53%759
Aug 21, 202548.7348.7348.7348.7348.17-0.29%82
Aug 20, 202548.7548.8848.7548.8748.31-1,336
Aug 19, 202548.8648.8948.8648.8748.31-0.01%1,413
Aug 18, 202548.7848.9548.7848.8848.32-0.03%1,217
Aug 15, 202548.8048.9748.8048.8948.330.13%359
Aug 14, 202548.7948.9148.7948.8348.27-0.22%847
Aug 13, 202548.8448.9448.8448.9448.380.18%307
Aug 12, 202548.7548.8548.7548.8548.29-0.04%359
Aug 11, 202548.8748.9548.7848.8748.310.16%7,788
Aug 8, 202548.7948.8248.7948.7948.23-0.08%2,009
Aug 7, 202548.8348.8348.8348.8348.270.06%8
Aug 6, 202548.8348.8348.7248.8048.24-0.10%727
Aug 5, 202548.8548.8548.8548.8548.29-625
Aug 4, 202548.8248.8548.8248.8548.29-0.05%803
Aug 1, 202548.8748.9548.7948.8748.310.41%5,271
Jul 31, 202548.6548.7548.5848.6748.040.14%3,503
Jul 30, 202548.6948.6948.6048.6047.97-0.21%4,177
Jul 29, 202548.5548.7048.5548.7048.070.22%121
Jul 28, 202548.5248.6348.5248.6047.960.04%1,648
Jul 25, 202548.5848.5848.5848.5847.940.09%1,058
Jul 24, 202548.5348.5348.5348.5347.900.01%4
Jul 23, 202548.5248.5348.5248.5347.90-0.02%133
Jul 22, 202548.4848.5448.4848.5447.91-0.03%105
Jul 21, 202548.4848.6248.4848.5547.920.22%1,339
Jul 18, 202548.4548.4548.4548.4547.82-0.11%5
Jul 17, 202548.5348.5348.5048.5047.87-0.27%266,352