Goldman Sachs Dynamic New York Municipal Income ETF (GMNY)
NYSEARCA: GMNY · Real-Time Price · USD
50.33
+0.03 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.31 | 50.38 | 50.28 | 50.33 | 50.33 | 0.06% | 3,124 |
| Jun 25, 2026 | 50.30 | 50.32 | 50.30 | 50.30 | 50.30 | -0.03% | 2,596 |
| Jun 24, 2026 | 50.24 | 50.32 | 50.24 | 50.32 | 50.31 | 0.20% | 10,773 |
| Jun 23, 2026 | 50.25 | 50.25 | 50.19 | 50.22 | 50.22 | -0.11% | 3,795 |
| Jun 22, 2026 | 50.24 | 50.28 | 50.23 | 50.27 | 50.27 | -0.03% | 15,053 |
| Jun 18, 2026 | 50.27 | 50.29 | 50.27 | 50.29 | 50.29 | 0.24% | 282 |
| Jun 17, 2026 | 50.19 | 50.27 | 50.16 | 50.17 | 50.17 | -0.05% | 6,280 |
| Jun 16, 2026 | 50.16 | 50.20 | 50.16 | 50.19 | 50.19 | 0.05% | 970 |
| Jun 15, 2026 | 50.19 | 50.19 | 50.13 | 50.17 | 50.17 | 0.11% | 1,262 |
| Jun 12, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.06% | 13 |
| Jun 11, 2026 | 50.08 | 50.14 | 50.05 | 50.14 | 50.14 | 0.17% | 1,062 |
| Jun 10, 2026 | 50.10 | 50.10 | 50.05 | 50.05 | 50.05 | -0.17% | 1,942 |
| Jun 9, 2026 | 50.14 | 50.20 | 50.12 | 50.14 | 50.14 | 0.07% | 5,281 |
| Jun 8, 2026 | 50.11 | 50.13 | 50.11 | 50.11 | 50.11 | 0.10% | 1,412 |
| Jun 5, 2026 | 50.11 | 50.11 | 50.06 | 50.06 | 50.06 | -0.17% | 2,275 |
| Jun 4, 2026 | 50.13 | 50.17 | 50.13 | 50.14 | 50.14 | 0.05% | 924 |
| Jun 3, 2026 | 50.10 | 50.17 | 50.10 | 50.12 | 50.12 | -0.06% | 10,326 |
| Jun 2, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.14 | 0.09% | 86 |
| Jun 1, 2026 | 50.00 | 50.10 | 49.94 | 50.10 | 50.10 | 0.19% | 10,694 |
| May 29, 2026 | 50.14 | 50.16 | 50.09 | 50.14 | 50.00 | -0.01% | 4,888 |
| May 28, 2026 | 50.01 | 50.14 | 50.01 | 50.14 | 50.01 | 0.18% | 4,939 |
| May 27, 2026 | 50.01 | 50.07 | 50.01 | 50.05 | 49.92 | 0.24% | 4,227 |
| May 26, 2026 | 50.04 | 50.04 | 49.92 | 49.93 | 49.80 | 0.33% | 1,167 |
| May 22, 2026 | 49.73 | 49.87 | 49.73 | 49.77 | 49.64 | 0.07% | 12,685 |
| May 21, 2026 | 49.69 | 49.73 | 49.65 | 49.73 | 49.60 | -0.01% | 2,215 |
| May 20, 2026 | 49.65 | 49.76 | 49.65 | 49.74 | 49.61 | 0.25% | 5,104 |
| May 19, 2026 | 49.57 | 49.61 | 49.53 | 49.61 | 49.48 | -0.30% | 1,468 |
| May 18, 2026 | 49.75 | 49.76 | 49.75 | 49.76 | 49.63 | 0.14% | 479 |
| May 15, 2026 | 49.75 | 49.75 | 49.69 | 49.69 | 49.56 | -0.56% | 1,269 |
| May 14, 2026 | 50.00 | 50.01 | 49.97 | 49.97 | 49.84 | 0.10% | 6,524 |
| May 13, 2026 | 49.95 | 49.97 | 49.92 | 49.92 | 49.79 | -0.16% | 4,884 |
| May 12, 2026 | 50.02 | 50.06 | 49.97 | 50.00 | 49.87 | -0.13% | 10,924 |
| May 11, 2026 | 50.11 | 50.11 | 50.07 | 50.07 | 49.93 | -0.02% | 209 |
| May 8, 2026 | 50.07 | 50.08 | 50.07 | 50.08 | 49.94 | 0.03% | 691 |
| May 7, 2026 | 50.08 | 50.08 | 50.04 | 50.06 | 49.93 | -0.02% | 1,689 |
| May 6, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.94 | 0.25% | 32 |
| May 5, 2026 | 49.96 | 49.96 | 49.94 | 49.94 | 49.81 | -0.04% | 4,724 |
| May 4, 2026 | 50.01 | 50.01 | 49.94 | 49.96 | 49.83 | -0.04% | 1,035 |
| May 1, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.85 | 0.05% | 2,168 |
| Apr 30, 2026 | 50.12 | 50.13 | 50.10 | 50.10 | 49.83 | - | 2,414 |
| Apr 29, 2026 | 50.21 | 50.21 | 50.10 | 50.10 | 49.83 | -0.13% | 885 |
| Apr 28, 2026 | 50.15 | 50.16 | 50.15 | 50.16 | 49.89 | -0.10% | 306 |
| Apr 27, 2026 | 50.26 | 50.26 | 50.19 | 50.22 | 49.94 | -0.03% | 1,968 |
| Apr 24, 2026 | 50.27 | 50.27 | 50.18 | 50.23 | 49.95 | 0.08% | 275 |
| Apr 23, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 49.91 | -0.09% | 439 |
| Apr 22, 2026 | 50.24 | 50.24 | 50.18 | 50.24 | 49.96 | 0.17% | 4,913 |
| Apr 21, 2026 | 50.24 | 50.24 | 50.14 | 50.15 | 49.88 | -0.17% | 3,093 |
| Apr 20, 2026 | 50.17 | 50.25 | 50.17 | 50.24 | 49.96 | 0.15% | 11,997 |
| Apr 17, 2026 | 50.15 | 50.27 | 50.15 | 50.16 | 49.89 | 0.22% | 12,882 |
| Apr 16, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 49.78 | 0.10% | 1,993 |
| Apr 15, 2026 | 50.05 | 50.06 | 49.99 | 50.01 | 49.73 | -0.17% | 4,428 |
| Apr 14, 2026 | 50.07 | 50.09 | 50.07 | 50.09 | 49.81 | 0.08% | 429 |
| Apr 13, 2026 | 50.01 | 50.05 | 49.91 | 50.05 | 49.77 | 0.10% | 9,923 |
| Apr 10, 2026 | 50.00 | 50.02 | 49.99 | 50.00 | 49.73 | -0.12% | 9,631 |
| Apr 9, 2026 | 50.01 | 50.06 | 50.01 | 50.06 | 49.79 | 0.16% | 2,266 |
| Apr 8, 2026 | 50.08 | 50.10 | 49.95 | 49.98 | 49.70 | 0.31% | 3,627 |
| Apr 7, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.55 | 0.03% | 75 |
| Apr 6, 2026 | 49.72 | 49.82 | 49.71 | 49.81 | 49.54 | 0.03% | 13,555 |
| Apr 2, 2026 | 49.73 | 49.80 | 49.73 | 49.80 | 49.52 | 0.07% | 1,913 |
| Apr 1, 2026 | 49.65 | 49.76 | 49.65 | 49.76 | 49.49 | 0.36% | 9,028 |
| Mar 31, 2026 | 49.74 | 50.70 | 49.69 | 49.73 | 49.31 | 0.12% | 34,091 |
| Mar 30, 2026 | 49.66 | 49.67 | 49.65 | 49.67 | 49.25 | 0.15% | 5,207 |
| Mar 27, 2026 | 49.57 | 49.60 | 49.48 | 49.60 | 49.18 | 0.16% | 7,261 |
| Mar 26, 2026 | 49.63 | 49.63 | 49.52 | 49.52 | 49.10 | -0.35% | 1,146 |
| Mar 25, 2026 | 49.61 | 49.71 | 49.61 | 49.69 | 49.27 | 0.27% | 22,432 |
| Mar 24, 2026 | 49.77 | 49.77 | 49.53 | 49.56 | 49.14 | -0.59% | 6,781 |
| Mar 23, 2026 | 49.87 | 49.90 | 49.85 | 49.85 | 49.43 | 0.47% | 96,863 |
| Mar 20, 2026 | 49.96 | 49.96 | 49.62 | 49.62 | 49.20 | -0.82% | 9,710 |
| Mar 19, 2026 | 50.10 | 50.10 | 49.97 | 50.03 | 49.61 | -0.19% | 28,005 |
| Mar 18, 2026 | 50.17 | 50.17 | 50.13 | 50.13 | 49.70 | 0.04% | 935 |
| Mar 17, 2026 | 50.15 | 50.15 | 50.05 | 50.11 | 49.68 | -0.05% | 4,228 |
| Mar 16, 2026 | 50.19 | 50.19 | 50.13 | 50.13 | 49.71 | 0.03% | 2,796 |
| Mar 13, 2026 | 50.10 | 50.12 | 50.09 | 50.12 | 49.69 | 0.23% | 1,912 |
| Mar 12, 2026 | 50.19 | 50.19 | 50.00 | 50.00 | 49.58 | -0.30% | 2,448 |
| Mar 11, 2026 | 50.27 | 50.27 | 50.15 | 50.15 | 49.72 | -0.22% | 706 |
| Mar 10, 2026 | 50.28 | 50.29 | 50.26 | 50.26 | 49.83 | -0.03% | 7,280 |
| Mar 9, 2026 | 50.26 | 50.31 | 50.25 | 50.28 | 49.85 | 0.03% | 6,575 |
| Mar 6, 2026 | 50.36 | 50.36 | 50.24 | 50.26 | 49.83 | -0.04% | 7,367 |
| Mar 5, 2026 | 50.26 | 50.29 | 50.11 | 50.28 | 49.85 | -0.18% | 39,925 |
| Mar 4, 2026 | 50.37 | 50.39 | 50.37 | 50.37 | 49.94 | 0.16% | 3,328 |
| Mar 3, 2026 | 50.31 | 50.32 | 50.29 | 50.29 | 49.86 | -0.39% | 1,875 |
| Mar 2, 2026 | 50.58 | 50.58 | 50.49 | 50.49 | 50.06 | -0.30% | 5,246 |
| Feb 27, 2026 | 50.73 | 50.86 | 50.73 | 50.77 | 50.21 | 0.09% | 12,889 |
| Feb 26, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.16 | 0.10% | 86 |
| Feb 25, 2026 | 50.65 | 50.69 | 50.65 | 50.68 | 50.11 | 0.06% | 4,698 |
| Feb 24, 2026 | 50.64 | 50.68 | 50.64 | 50.65 | 50.08 | 0.08% | 5,550 |
| Feb 23, 2026 | 50.60 | 50.65 | 50.56 | 50.61 | 50.04 | 0.05% | 4,883 |
| Feb 20, 2026 | 50.56 | 50.58 | 50.52 | 50.58 | 50.02 | 0.04% | 1,834 |
| Feb 19, 2026 | 50.54 | 50.58 | 50.54 | 50.56 | 50.00 | 0.08% | 495 |
| Feb 18, 2026 | 50.51 | 50.53 | 50.51 | 50.52 | 49.96 | -0.08% | 828 |
| Feb 17, 2026 | 50.53 | 50.56 | 50.53 | 50.56 | 50.00 | 0.13% | 1,528 |
| Feb 13, 2026 | 50.39 | 50.56 | 50.39 | 50.50 | 49.93 | 0.03% | 6,671 |
| Feb 12, 2026 | 50.43 | 50.50 | 50.43 | 50.48 | 49.92 | 0.26% | 8,449 |
| Feb 11, 2026 | 50.34 | 50.36 | 50.34 | 50.35 | 49.79 | -0.06% | 6,927 |
| Feb 10, 2026 | 50.43 | 50.43 | 50.38 | 50.38 | 49.82 | -0.01% | 7,079 |
| Feb 9, 2026 | 50.36 | 50.39 | 50.36 | 50.39 | 49.83 | 0.17% | 1,765 |
| Feb 6, 2026 | 50.32 | 50.33 | 50.30 | 50.30 | 49.74 | -0.05% | 2,288 |
| Feb 5, 2026 | 50.29 | 50.37 | 50.29 | 50.33 | 49.77 | 0.16% | 8,198 |
| Feb 4, 2026 | 50.24 | 50.29 | 50.22 | 50.25 | 49.69 | 0.10% | 2,716 |
| Feb 3, 2026 | 50.19 | 50.21 | 50.19 | 50.20 | 49.64 | -0.02% | 3,376 |