Goldman Sachs Innovate Equity ETF

GINN
🏛️ usa →
73.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.22 61.22 60.75 60.75 0.0M
2021-12-30 60.79 61.51 60.79 61.13 0.0M
2021-12-29 60.83 60.83 60.49 60.69 0.0M
2021-12-28 61.41 61.41 60.83 60.91 0.0M
2021-12-27 61.14 61.44 61.14 61.43 0.0M
2021-12-23 60.59 61.13 60.52 61.04 0.0M
2021-12-22 59.89 60.44 59.88 60.44 0.0M
2021-12-21 59.05 60.00 58.90 59.90 0.0M
2021-12-20 58.55 58.64 58.13 58.45 0.0M
2021-12-17 58.80 59.78 58.50 59.48 0.0M
2021-12-16 60.64 60.64 59.08 59.33 0.0M
2021-12-15 59.13 60.34 58.67 60.26 0.0M
2021-12-14 59.11 59.33 58.93 59.28 0.0M
2021-12-13 60.41 60.50 59.77 59.77 0.0M
2021-12-10 60.79 60.98 60.20 60.49 0.1M
2021-12-09 61.43 61.43 60.62 60.66 0.0M
2021-12-08 61.13 61.64 60.99 61.51 0.0M
2021-12-07 61.04 61.29 60.89 61.04 0.0M
2021-12-06 58.85 59.45 58.56 59.36 0.0M
2021-12-03 60.39 60.39 58.36 58.87 0.0M
2021-12-02 60.13 60.36 59.98 60.18 0.0M
2021-12-01 61.75 61.83 59.87 59.87 0.0M
2021-11-30 61.63 61.95 60.63 61.00 0.0M
2021-11-29 62.11 62.80 61.60 62.03 0.0M
2021-11-26 61.75 61.95 61.27 61.54 0.0M
2021-11-24 61.80 62.73 61.65 62.60 0.0M
2021-11-23 62.59 62.86 61.71 62.29 0.0M
2021-11-22 63.88 63.96 62.82 62.88 0.0M
2021-11-19 63.90 63.90 63.66 63.71 0.0M
2021-11-18 64.18 64.18 63.40 63.72 0.0M
2021-11-17 64.33 64.42 63.97 64.09 0.0M
2021-11-16 64.26 64.56 64.20 64.54 0.0M
2021-11-15 64.58 64.64 64.11 64.20 0.0M
2021-11-12 64.09 64.49 63.98 64.39 0.0M
2021-11-11 64.03 64.12 63.84 63.84 0.0M
2021-11-10 64.12 64.42 63.33 63.55 0.0M
2021-11-09 64.76 64.76 64.32 64.39 0.0M
2021-11-08 64.80 65.07 64.80 64.95 0.0M
2021-11-05 64.95 64.95 64.46 64.64 0.0M
2021-11-04 64.71 64.98 64.55 64.86 0.0M
2021-11-03 63.96 64.50 63.88 64.50 0.0M
2021-11-02 63.73 63.81 63.57 63.73 0.0M
2021-11-01 63.21 63.86 63.21 63.86 0.0M
2021-10-29 62.64 63.08 62.64 63.08 0.0M
2021-10-28 62.35 62.96 62.35 62.96 0.0M
2021-10-27 62.70 62.86 62.05 62.05 0.0M
2021-10-26 63.19 63.42 62.59 62.65 0.0M
2021-10-25 62.23 62.98 62.23 62.84 0.0M
2021-10-22 62.53 62.72 62.09 62.34 0.0M
2021-10-21 62.37 62.81 62.37 62.71 0.0M
2021-10-20 62.68 62.74 62.52 62.55 0.0M
2021-10-19 62.05 62.54 62.05 62.45 0.0M
2021-10-18 61.23 61.72 61.23 61.71 0.0M
2021-10-15 61.45 61.51 61.40 61.42 0.0M
2021-10-14 60.95 61.04 60.95 61.04 0.0M
2021-10-13 59.95 60.33 59.90 60.29 0.0M
2021-10-12 59.69 59.94 59.62 59.76 0.0M
2021-10-11 59.98 60.37 59.65 59.65 0.0M
2021-10-08 60.36 60.36 59.98 59.98 0.0M
2021-10-07 60.33 60.65 60.24 60.24 0.0M
2021-10-06 58.42 59.29 58.39 59.21 0.0M
2021-10-05 59.19 59.40 59.16 59.17 0.0M
2021-10-04 59.53 59.53 58.29 58.61 0.0M
2021-10-01 59.78 59.94 59.00 59.93 0.0M
2021-09-30 59.86 60.13 59.60 59.60 0.0M
2021-09-29 60.33 60.33 59.64 59.65 0.0M
2021-09-28 61.02 61.02 59.92 60.03 0.0M
2021-09-27 61.56 61.68 61.24 61.54 0.0M
2021-09-24 61.72 61.94 61.61 61.84 0.0M
2021-09-23 61.92 62.48 61.84 62.44 0.0M
2021-09-22 61.06 61.89 61.06 61.57 0.0M
2021-09-21 61.33 61.37 60.79 60.99 0.0M
2021-09-20 61.00 61.25 60.14 60.81 0.1M
2021-09-17 62.55 62.55 62.11 62.30 0.0M
2021-09-16 62.27 62.60 62.08 62.56 0.0M
2021-09-15 62.23 62.51 61.99 62.51 0.0M
2021-09-14 62.70 62.70 62.04 62.25 0.0M
2021-09-13 63.03 63.03 62.28 62.58 0.0M
2021-09-10 63.64 63.64 62.69 62.81 0.0M
2021-09-09 63.51 63.51 63.25 63.25 0.0M
2021-09-08 63.81 63.81 63.05 63.25 0.0M
2021-09-07 64.13 64.16 63.94 64.07 0.0M
2021-09-03 63.72 64.02 63.72 64.01 0.0M
2021-09-02 64.01 64.04 63.49 63.81 0.0M
2021-09-01 63.53 63.93 63.47 63.74 0.0M
2021-08-31 63.21 63.36 63.11 63.34 0.0M
2021-08-30 62.91 63.23 62.72 63.11 0.0M
2021-08-27 62.23 62.85 62.23 62.76 0.0M
2021-08-26 62.49 62.53 62.18 62.25 0.0M
2021-08-25 62.57 62.72 62.33 62.71 0.0M
2021-08-24 62.05 62.60 62.05 62.50 0.0M
2021-08-23 60.85 61.76 60.85 61.72 0.0M
2021-08-20 60.04 60.61 60.04 60.61 0.0M
2021-08-19 59.75 60.33 59.75 59.96 0.0M
2021-08-18 60.77 61.06 60.45 60.45 0.0M
2021-08-17 60.92 60.92 60.36 60.76 0.0M
2021-08-16 61.47 61.47 60.89 61.40 0.0M
2021-08-13 61.96 61.98 61.82 61.83 0.0M
2021-08-12 61.75 62.06 61.75 62.01 0.0M
2021-08-11 62.37 62.37 61.65 61.88 0.0M
2021-08-10 62.50 62.53 62.04 62.04 0.0M
2021-08-09 62.18 62.47 62.18 62.37 0.0M
2021-08-06 62.23 62.23 61.99 62.02 0.0M
2021-08-05 61.97 62.40 61.97 62.38 0.0M
2021-08-04 61.60 61.95 61.60 61.87 0.0M
2021-08-03 61.52 61.60 60.91 61.60 0.0M
2021-08-02 61.64 61.78 61.50 61.50 0.0M
2021-07-30 61.07 61.46 61.07 61.27 0.0M
2021-07-29 61.58 61.87 61.51 61.51 0.0M
2021-07-28 60.71 61.49 60.71 61.49 0.0M
2021-07-27 60.89 60.89 59.86 60.50 0.0M
2021-07-26 61.26 61.50 61.01 61.19 0.0M
2021-07-23 61.32 61.66 61.26 61.60 0.0M
2021-07-22 61.28 61.41 61.28 61.40 0.0M
2021-07-21 60.65 61.36 60.65 61.36 0.0M
2021-07-20 59.84 60.78 59.84 60.67 0.1M
2021-07-19 59.40 59.68 59.15 59.67 0.0M
2021-07-16 60.87 60.87 60.12 60.29 0.0M
2021-07-15 60.90 60.90 60.36 60.68 0.0M
2021-07-14 61.88 61.88 61.17 61.17 0.0M
2021-07-13 61.60 62.06 61.60 61.61 0.0M
2021-07-12 61.92 61.92 61.71 61.78 0.0M
2021-07-09 61.13 61.75 61.13 61.68 0.0M
2021-07-08 60.46 61.09 59.88 60.94 0.0M
2021-07-07 61.44 61.76 61.44 61.65 0.0M
2021-07-06 62.11 62.11 61.56 62.05 0.0M
2021-07-02 62.33 62.33 62.04 62.17 0.0M
2021-07-01 62.14 62.14 61.87 62.05 0.0M
2021-06-30 62.16 62.32 62.13 62.21 0.0M
2021-06-29 62.28 62.50 62.20 62.50 0.0M
2021-06-28 62.19 62.41 62.04 62.41 0.0M
2021-06-25 61.75 61.91 61.68 61.85 0.0M
2021-06-24 61.37 61.70 61.37 61.58 0.0M
2021-06-23 60.94 61.30 60.94 61.08 0.0M
2021-06-22 60.33 60.99 60.33 60.87 0.0M
2021-06-21 59.70 60.56 59.70 60.45 0.0M
2021-06-18 60.23 60.60 60.15 60.27 0.0M
2021-06-17 60.43 60.90 60.34 60.82 0.0M
2021-06-16 60.64 60.64 59.84 60.27 0.0M
2021-06-15 61.11 61.11 60.43 60.56 0.0M
2021-06-14 60.85 61.11 60.82 61.05 0.0M
2021-06-11 60.50 60.74 60.43 60.74 0.0M
2021-06-10 60.26 60.58 60.11 60.58 0.0M
2021-06-09 60.38 60.56 60.14 60.20 0.0M
2021-06-08 60.25 60.27 59.93 60.25 0.0M
2021-06-07 59.73 60.22 59.66 60.17 0.0M
2021-06-04 59.55 59.84 59.55 59.84 0.0M
2021-06-03 59.15 59.33 58.91 59.08 0.0M
2021-06-02 59.41 59.70 59.40 59.70 0.0M
2021-06-01 59.72 59.75 59.27 59.48 0.0M
2021-05-28 59.31 59.68 59.21 59.27 0.0M
2021-05-27 59.03 59.23 58.86 59.22 0.1M
2021-05-26 58.87 59.07 58.86 59.01 0.1M
2021-05-25 58.69 58.73 58.48 58.59 0.0M
2021-05-24 58.27 58.61 58.18 58.44 0.0M
2021-05-21 58.15 58.15 57.68 57.68 0.0M
2021-05-20 57.16 58.10 57.16 57.93 0.0M
2021-05-19 56.11 57.02 56.02 57.02 0.0M
2021-05-18 57.09 57.70 57.08 57.13 0.0M
2021-05-17 56.79 57.06 56.56 57.06 0.0M
2021-05-14 56.27 57.13 56.23 57.10 0.0M
2021-05-13 55.89 56.40 55.39 55.91 0.0M
2021-05-12 56.57 56.89 55.67 55.82 0.0M
2021-05-11 56.17 57.21 56.17 57.02 0.0M
2021-05-10 58.60 58.60 57.37 57.37 0.0M
2021-05-07 58.31 58.94 58.31 58.53 0.0M
2021-05-06 57.90 58.08 57.32 58.08 0.1M
2021-05-05 58.44 58.55 58.02 58.07 0.0M
2021-05-04 58.91 58.91 57.61 58.17 0.0M
2021-05-03 59.71 59.78 59.28 59.36 0.0M
2021-04-30 59.73 59.97 59.43 59.50 0.0M
2021-04-29 60.64 60.64 59.57 60.14 0.0M
2021-04-28 60.41 60.46 59.82 60.24 0.0M
2021-04-27 60.62 60.62 60.17 60.42 0.0M
2021-04-26 60.12 60.63 60.12 60.43 0.0M
2021-04-23 59.41 60.25 59.41 60.00 0.0M
2021-04-22 59.53 60.09 59.09 59.17 0.0M
2021-04-21 58.50 59.55 58.50 59.44 0.0M
2021-04-20 59.21 59.30 58.48 58.81 0.0M
2021-04-19 59.68 59.93 59.13 59.39 0.0M
2021-04-16 60.14 60.14 59.80 60.01 0.0M
2021-04-15 59.54 59.99 59.19 59.90 0.0M
2021-04-14 59.68 60.03 59.27 59.27 0.0M
2021-04-13 59.01 59.71 59.01 59.58 0.0M
2021-04-12 59.11 59.16 58.87 59.07 0.0M
2021-04-09 59.03 59.24 58.93 59.18 0.0M
2021-04-08 58.78 59.19 58.78 58.97 0.0M
2021-04-07 58.59 58.79 58.19 58.28 0.0M
2021-04-06 58.67 59.10 58.67 58.89 0.3M
2021-04-05 58.41 58.90 58.41 58.73 0.0M
2021-04-01 57.74 58.21 57.72 58.09 0.0M
2021-03-31 56.63 57.39 56.63 57.20 0.0M
2021-03-30 55.96 56.67 55.96 56.45 0.0M
2021-03-29 56.51 56.60 56.11 56.36 0.0M
2021-03-26 55.98 56.79 55.64 56.76 0.1M
2021-03-25 55.37 56.13 55.07 55.99 0.0M
2021-03-24 57.35 57.35 56.00 56.00 0.0M
2021-03-23 58.00 58.00 57.11 57.29 0.0M
2021-03-22 57.83 58.53 57.83 58.25 0.0M
2021-03-19 57.48 57.99 57.20 57.86 0.0M
2021-03-18 58.30 58.56 57.46 57.54 0.0M
2021-03-17 58.09 59.09 57.90 58.88 0.0M
2021-03-16 58.93 59.14 58.36 58.59 0.0M
2021-03-15 58.32 58.84 58.20 58.84 0.0M
2021-03-12 57.86 58.36 57.59 58.33 0.0M
2021-03-11 57.73 58.68 57.73 58.59 0.0M
2021-03-10 57.59 57.85 56.89 57.14 0.0M
2021-03-09 56.05 57.32 56.05 57.08 0.0M
2021-03-08 56.20 56.50 55.00 55.00 0.0M
2021-03-05 56.28 56.47 54.14 56.36 0.1M
2021-03-04 56.96 57.49 55.11 55.86 0.1M
2021-03-03 58.69 58.69 57.35 57.52 0.2M
2021-03-02 59.56 59.56 58.72 58.72 0.0M
2021-03-01 58.84 59.67 58.84 59.51 0.1M
2021-02-26 58.14 58.65 57.38 58.05 0.0M
2021-02-25 59.87 60.08 57.90 58.09 0.1M
2021-02-24 59.14 60.02 58.88 60.00 0.0M
2021-02-23 59.13 59.83 57.75 59.67 0.1M
2021-02-22 60.75 60.90 60.13 60.13 0.0M
2021-02-19 61.50 62.00 61.33 61.54 0.0M
2021-02-18 61.29 61.43 60.59 61.16 0.0M
2021-02-17 62.02 62.02 61.21 61.83 0.1M
2021-02-16 62.97 62.97 62.18 62.44 0.0M
2021-02-12 61.84 62.58 61.84 62.55 0.0M
2021-02-11 61.98 62.26 61.61 62.00 0.0M
2021-02-10 62.05 62.31 61.32 61.63 0.0M
2021-02-09 61.23 61.87 61.23 61.70 0.1M
2021-02-08 60.91 61.38 60.91 61.26 0.1M
2021-02-05 60.35 60.65 60.31 60.64 0.0M
2021-02-04 59.67 61.44 59.67 60.09 0.1M
2021-02-03 59.48 59.75 59.29 59.55 0.0M
2021-02-02 59.16 59.49 59.04 59.36 0.0M
2021-02-01 57.72 58.58 57.58 58.52 0.0M
2021-01-29 57.86 58.00 56.70 57.16 0.0M
2021-01-28 57.89 58.66 57.89 58.21 0.0M
2021-01-27 58.37 58.83 57.73 58.00 0.5M
2021-01-26 59.68 59.71 59.18 59.30 0.0M
2021-01-25 59.79 59.88 58.38 59.48 0.0M
2021-01-22 58.87 59.41 58.79 59.39 0.0M
2021-01-21 59.21 59.35 58.93 59.34 0.0M
2021-01-20 58.91 59.27 58.50 59.15 0.1M
2021-01-19 57.68 58.31 57.68 58.25 0.0M
2021-01-15 57.43 57.66 56.83 57.08 0.0M
2021-01-14 57.56 58.10 57.56 57.76 0.0M
2021-01-13 57.29 57.61 57.20 57.44 0.0M
2021-01-12 57.10 57.45 56.92 57.37 0.0M
2021-01-11 56.87 57.33 56.71 57.04 0.0M
2021-01-08 57.00 57.46 56.82 57.46 0.0M
2021-01-07 55.87 56.93 55.87 56.88 0.1M
2021-01-06 55.17 56.22 55.12 55.52 0.0M
2021-01-05 54.73 55.52 54.73 55.51 0.0M
2021-01-04 55.69 55.69 54.14 54.83 0.1M