Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
50.26
-0.02 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.36 | 50.36 | 50.24 | 50.26 | 50.26 | -0.04% | 7,367 |
| Mar 5, 2026 | 50.26 | 50.29 | 50.11 | 50.28 | 50.28 | -0.18% | 39,925 |
| Mar 4, 2026 | 50.37 | 50.39 | 50.37 | 50.37 | 50.37 | 0.16% | 3,328 |
| Mar 3, 2026 | 50.31 | 50.32 | 50.29 | 50.29 | 50.29 | -0.39% | 1,875 |
| Mar 2, 2026 | 50.58 | 50.58 | 50.49 | 50.49 | 50.49 | -0.57% | 5,246 |
| Feb 27, 2026 | 50.73 | 50.86 | 50.73 | 50.77 | 50.64 | 0.09% | 12,889 |
| Feb 26, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.59 | 0.10% | 86 |
| Feb 25, 2026 | 50.65 | 50.69 | 50.65 | 50.68 | 50.54 | 0.06% | 4,698 |
| Feb 24, 2026 | 50.64 | 50.68 | 50.64 | 50.65 | 50.51 | 0.08% | 5,550 |
| Feb 23, 2026 | 50.60 | 50.65 | 50.56 | 50.61 | 50.47 | 0.05% | 4,883 |
| Feb 20, 2026 | 50.56 | 50.58 | 50.52 | 50.58 | 50.44 | 0.04% | 1,834 |
| Feb 19, 2026 | 50.54 | 50.58 | 50.54 | 50.56 | 50.43 | 0.08% | 495 |
| Feb 18, 2026 | 50.51 | 50.53 | 50.51 | 50.52 | 50.39 | -0.08% | 828 |
| Feb 17, 2026 | 50.53 | 50.56 | 50.53 | 50.56 | 50.43 | 0.13% | 1,528 |
| Feb 13, 2026 | 50.39 | 50.56 | 50.39 | 50.50 | 50.36 | 0.03% | 6,671 |
| Feb 12, 2026 | 50.43 | 50.50 | 50.43 | 50.48 | 50.35 | 0.26% | 8,449 |
| Feb 11, 2026 | 50.34 | 50.36 | 50.34 | 50.35 | 50.22 | -0.06% | 6,927 |
| Feb 10, 2026 | 50.43 | 50.43 | 50.38 | 50.38 | 50.25 | -0.01% | 7,079 |
| Feb 9, 2026 | 50.36 | 50.39 | 50.36 | 50.39 | 50.25 | 0.17% | 1,765 |
| Feb 6, 2026 | 50.32 | 50.33 | 50.30 | 50.30 | 50.17 | -0.05% | 2,288 |
| Feb 5, 2026 | 50.29 | 50.37 | 50.29 | 50.33 | 50.19 | 0.16% | 8,198 |
| Feb 4, 2026 | 50.24 | 50.29 | 50.22 | 50.25 | 50.11 | 0.10% | 2,716 |
| Feb 3, 2026 | 50.19 | 50.21 | 50.19 | 50.20 | 50.06 | -0.02% | 3,376 |
| Feb 2, 2026 | 50.20 | 50.23 | 50.20 | 50.21 | 50.07 | -0.23% | 1,965 |
| Jan 30, 2026 | 50.28 | 50.35 | 50.28 | 50.32 | 50.04 | 0.10% | 2,368 |
| Jan 29, 2026 | 50.24 | 50.29 | 50.22 | 50.27 | 49.99 | -0.02% | 2,105 |
| Jan 28, 2026 | 50.27 | 50.30 | 50.26 | 50.28 | 50.00 | 0.01% | 6,107 |
| Jan 27, 2026 | 50.24 | 50.28 | 50.24 | 50.28 | 50.00 | 0.09% | 10,077 |
| Jan 26, 2026 | 50.25 | 50.25 | 50.23 | 50.23 | 49.95 | 0.03% | 7,718 |
| Jan 23, 2026 | 50.19 | 50.22 | 50.15 | 50.22 | 49.94 | 0.07% | 3,975 |
| Jan 22, 2026 | 50.12 | 50.18 | 50.10 | 50.18 | 49.90 | 0.01% | 14,369 |
| Jan 21, 2026 | 50.19 | 50.20 | 50.11 | 50.18 | 49.90 | 0.09% | 14,562 |
| Jan 20, 2026 | 50.28 | 50.28 | 50.13 | 50.13 | 49.86 | -0.41% | 9,538 |
| Jan 16, 2026 | 50.29 | 50.35 | 50.24 | 50.34 | 50.06 | 0.05% | 8,642 |
| Jan 15, 2026 | 50.27 | 50.35 | 50.27 | 50.32 | 50.04 | 0.06% | 14,968 |
| Jan 14, 2026 | 50.26 | 50.29 | 50.24 | 50.29 | 50.01 | 0.07% | 7,012 |
| Jan 13, 2026 | 50.27 | 50.27 | 50.23 | 50.25 | 49.97 | 0.08% | 3,328 |
| Jan 12, 2026 | 50.23 | 50.28 | 50.21 | 50.21 | 49.93 | -0.03% | 13,132 |
| Jan 9, 2026 | 50.18 | 50.24 | 50.18 | 50.23 | 49.95 | 0.07% | 840 |
| Jan 8, 2026 | 50.18 | 50.22 | 50.18 | 50.19 | 49.92 | 0.11% | 6,122 |
| Jan 7, 2026 | 50.09 | 50.18 | 50.09 | 50.14 | 49.86 | 0.14% | 2,898 |
| Jan 6, 2026 | 50.00 | 50.07 | 49.95 | 50.07 | 49.79 | 0.10% | 17,671 |
| Jan 5, 2026 | 49.99 | 50.08 | 49.97 | 50.02 | 49.74 | - | 7,044 |
| Jan 2, 2026 | 49.99 | 50.02 | 49.96 | 50.01 | 49.74 | 0.13% | 1,504 |
| Dec 31, 2025 | 49.93 | 49.95 | 49.93 | 49.95 | 49.68 | -0.20% | 1,113 |
| Dec 30, 2025 | 50.07 | 50.07 | 50.05 | 50.05 | 49.63 | -0.05% | 2,332 |
| Dec 29, 2025 | 50.05 | 50.10 | 50.04 | 50.08 | 49.65 | 0.13% | 507 |
| Dec 26, 2025 | 50.03 | 50.03 | 50.01 | 50.01 | 49.59 | -0.04% | 132 |
| Dec 24, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.61 | 0.02% | 128 |
| Dec 23, 2025 | 49.98 | 50.11 | 49.88 | 50.02 | 49.60 | 0.02% | 9,678 |
| Dec 22, 2025 | 50.02 | 50.09 | 50.01 | 50.01 | 49.59 | 0.03% | 5,796 |
| Dec 19, 2025 | 50.01 | 50.05 | 50.00 | 50.00 | 49.57 | -0.05% | 206 |
| Dec 18, 2025 | 50.03 | 50.08 | 50.02 | 50.02 | 49.60 | 0.12% | 2,479 |
| Dec 17, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.54 | -0.01% | 46 |
| Dec 16, 2025 | 50.00 | 50.00 | 49.97 | 49.97 | 49.54 | 0.14% | 3,164 |
| Dec 15, 2025 | 49.96 | 49.99 | 49.90 | 49.90 | 49.47 | 0.13% | 2,394 |
| Dec 12, 2025 | 49.85 | 49.87 | 49.78 | 49.83 | 49.41 | -0.19% | 7,658 |
| Dec 11, 2025 | 49.89 | 49.98 | 49.89 | 49.93 | 49.50 | 0.05% | 11,641 |
| Dec 10, 2025 | 49.83 | 49.90 | 49.83 | 49.90 | 49.48 | 0.03% | 990 |
| Dec 9, 2025 | 49.90 | 49.94 | 49.88 | 49.89 | 49.46 | 0.01% | 683 |
| Dec 8, 2025 | 49.86 | 49.89 | 49.86 | 49.88 | 49.46 | 0.08% | 702 |
| Dec 5, 2025 | 49.89 | 49.89 | 49.84 | 49.84 | 49.42 | -0.04% | 1,666 |
| Dec 4, 2025 | 49.87 | 49.95 | 49.85 | 49.86 | 49.44 | -0.06% | 10,035 |
| Dec 3, 2025 | 49.84 | 49.98 | 49.84 | 49.89 | 49.47 | 0.10% | 1,277 |
| Dec 2, 2025 | 49.84 | 49.85 | 49.75 | 49.84 | 49.42 | 0.01% | 3,918 |
| Dec 1, 2025 | 49.80 | 49.89 | 49.80 | 49.84 | 49.41 | -0.41% | 2,475 |
| Nov 28, 2025 | 50.06 | 50.06 | 50.04 | 50.04 | 49.49 | 0.12% | 153 |
| Nov 26, 2025 | 50.02 | 50.02 | 49.98 | 49.98 | 49.43 | -0.06% | 2,911 |
| Nov 25, 2025 | 50.03 | 50.06 | 49.96 | 50.01 | 49.46 | - | 2,194 |
| Nov 24, 2025 | 50.02 | 50.02 | 49.94 | 50.01 | 49.46 | -0.04% | 1,420 |
| Nov 21, 2025 | 50.01 | 50.12 | 49.94 | 50.03 | 49.48 | 0.12% | 2,910 |
| Nov 20, 2025 | 49.88 | 49.98 | 49.88 | 49.97 | 49.42 | - | 7,940 |
| Nov 19, 2025 | 49.99 | 50.05 | 49.89 | 49.97 | 49.42 | -0.22% | 36,664 |
| Nov 18, 2025 | 50.04 | 50.08 | 49.94 | 50.08 | 49.53 | 0.39% | 14,032 |
| Nov 17, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.34 | -0.07% | 591 |
| Nov 14, 2025 | 49.99 | 49.99 | 49.89 | 49.92 | 49.37 | - | 2,727 |
| Nov 13, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.37 | -0.20% | 444 |
| Nov 12, 2025 | 50.00 | 50.03 | 49.98 | 50.02 | 49.47 | -0.06% | 8,515 |
| Nov 11, 2025 | 50.00 | 50.05 | 50.00 | 50.05 | 49.50 | 0.07% | 1,953 |
| Nov 10, 2025 | 49.96 | 50.03 | 49.95 | 50.02 | 49.46 | 0.16% | 8,504 |
| Nov 7, 2025 | 49.85 | 50.00 | 49.85 | 49.94 | 49.39 | 0.14% | 3,870 |
| Nov 6, 2025 | 49.88 | 49.88 | 49.83 | 49.87 | 49.32 | 0.01% | 1,829 |
| Nov 5, 2025 | 49.77 | 49.90 | 49.77 | 49.86 | 49.31 | -0.08% | 997 |
| Nov 4, 2025 | 49.85 | 49.91 | 49.85 | 49.90 | 49.35 | 0.02% | 2,846 |
| Nov 3, 2025 | 49.80 | 49.92 | 49.80 | 49.89 | 49.34 | -0.35% | 4,893 |
| Oct 31, 2025 | 50.04 | 50.08 | 50.02 | 50.07 | 49.37 | 0.15% | 1,360 |
| Oct 30, 2025 | 49.87 | 50.04 | 49.87 | 49.99 | 49.30 | -0.07% | 1,600 |
| Oct 29, 2025 | 50.00 | 50.15 | 50.00 | 50.03 | 49.33 | -0.20% | 4,231 |
| Oct 28, 2025 | 50.06 | 50.13 | 50.06 | 50.13 | 49.43 | 0.16% | 1,200 |
| Oct 27, 2025 | 49.99 | 50.05 | 49.99 | 50.04 | 49.35 | -0.13% | 1,403 |
| Oct 24, 2025 | 50.07 | 50.13 | 50.07 | 50.11 | 49.41 | 0.19% | 9,697 |
| Oct 23, 2025 | 50.05 | 50.05 | 49.94 | 50.02 | 49.32 | -0.08% | 6,313 |
| Oct 22, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 49.36 | - | 578 |
| Oct 21, 2025 | 50.01 | 50.06 | 50.01 | 50.06 | 49.36 | 0.07% | 917 |
| Oct 20, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.33 | 0.17% | 843 |
| Oct 17, 2025 | 49.95 | 49.95 | 49.94 | 49.94 | 49.24 | -0.03% | 212 |
| Oct 16, 2025 | 49.98 | 50.00 | 49.86 | 49.95 | 49.26 | 0.26% | 2,771 |
| Oct 15, 2025 | 49.87 | 49.87 | 49.82 | 49.82 | 49.13 | 0.02% | 594 |
| Oct 14, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.12 | -0.01% | 159 |
| Oct 13, 2025 | 49.79 | 49.82 | 49.78 | 49.82 | 49.13 | 0.01% | 2,492 |