GS Activebeta Emerging Markets Equity ETF (NY: GEM )

33.45 +0.65 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.09 36.12 35.66 35.73 173,166 -1.01(-2.74%)
Jan 28, 2021 36.44 36.82 36.40 36.74 334,773 +0.28(+0.78%)
Jan 27, 2021 36.75 36.86 36.45 36.45 175,562 -0.94(-2.52%)
Jan 26, 2021 37.40 37.41 37.22 37.40 327,343 -0.16(-0.44%)
Jan 25, 2021 37.65 37.74 37.22 37.56 215,755 +0.24(+0.64%)
Jan 22, 2021 37.23 37.38 37.18 37.32 171,310 -0.37(-0.97%)
Jan 21, 2021 37.71 37.72 37.53 37.69 160,409 +0.14(+0.37%)
Jan 20, 2021 37.52 37.57 37.34 37.55 575,149 +0.61(+1.66%)
Jan 19, 2021 37.13 37.13 36.86 36.94 198,635 +0.47(+1.29%)
Jan 15, 2021 36.63 36.69 36.43 36.47 144,232 -0.60(-1.61%)
Jan 14, 2021 36.98 37.23 36.97 37.07 209,133 +0.37(+1.01%)
Jan 13, 2021 36.70 36.82 36.51 36.69 100,315 +0.05(+0.12%)
Jan 12, 2021 36.45 36.66 36.40 36.65 111,348 +0.27(+0.74%)
Jan 11, 2021 36.31 36.48 36.28 36.38 106,370 -0.35(-0.95%)
Jan 08, 2021 36.50 36.74 36.32 36.73 442,851 +0.95(+2.66%)
Jan 07, 2021 35.74 35.86 35.57 35.77 100,258 +0.19(+0.54%)
Jan 06, 2021 35.62 36.00 35.56 35.58 93,945 -0.32(-0.89%)
Jan 05, 2021 35.48 35.96 35.48 35.90 78,981 +0.74(+2.11%)
Jan 04, 2021 35.54 35.64 35.01 35.16 112,079 +0.20(+0.58%)
Dec 31, 2020 34.96 34.96 34.96 193,566 -0.05(-0.16%)
Dec 30, 2020 34.94 35.12 34.94 35.01 193,566 +0.45(+1.30%)
Dec 29, 2020 34.40 34.61 34.39 34.57 179,320 +0.38(+1.10%)
Dec 28, 2020 34.13 34.23 34.08 34.19 95,530 +0.18(+0.54%)
Dec 24, 2020 34.00 34.10 33.85 34.01 113,224 -0.09(-0.26%)
Dec 23, 2020 34.03 34.14 34.03 34.09 93,803 +0.35(+1.03%)
Dec 22, 2020 33.81 33.84 33.67 33.75 74,818 -0.15(-0.46%)
Dec 21, 2020 33.74 34.08 33.74 33.90 551,763 -0.47(-1.38%)
Dec 18, 2020 34.43 34.45 34.32 34.38 119,507 -0.10(-0.29%)
Dec 17, 2020 34.40 34.49 34.38 34.48 213,604 +0.24(+0.69%)
Dec 16, 2020 34.13 34.32 34.10 34.24 384,125 +0.11(+0.32%)
Dec 15, 2020 33.89 34.13 33.85 34.13 220,738 +0.37(+1.11%)
Dec 14, 2020 33.98 34.01 33.76 33.76 139,484 -0.18(-0.54%)
Dec 11, 2020 33.96 34.01 33.88 33.94 137,301 -0.17(-0.51%)
Dec 10, 2020 33.77 34.17 33.77 34.11 249,375 +0.36(+1.05%)
Dec 09, 2020 34.14 34.15 33.69 33.76 145,820 -0.29(-0.86%)
Dec 08, 2020 33.99 34.07 33.94 34.05 163,219 +0.03(+0.08%)
Dec 07, 2020 33.98 34.13 33.93 34.02 214,340 -0.01(-0.03%)
Dec 04, 2020 33.83 34.04 33.82 34.03 401,359 +0.42(+1.25%)
Dec 03, 2020 33.58 33.76 33.55 33.61 177,832 +0.32(+0.96%)
Dec 02, 2020 33.17 33.32 33.06 33.29 179,568 +0.10(+0.30%)
Dec 01, 2020 33.05 33.26 32.98 33.19 217,196 +0.59(+1.82%)
Nov 30, 2020 32.77 32.78 32.57 32.60 538,105 -0.63(-1.89%)
Nov 27, 2020 33.21 33.30 33.17 33.23 191,672 +0.25(+0.77%)
Nov 25, 2020 32.75 32.98 32.67 32.97 1,736,809 -0.12(-0.36%)
Nov 24, 2020 32.93 33.09 32.75 33.09 108,675 +0.41(+1.25%)
Nov 23, 2020 32.87 32.87 32.56 32.68 342,096 +0.12(+0.36%)
Nov 20, 2020 32.47 32.60 32.44 32.57 103,580 +0.16(+0.51%)
Nov 19, 2020 32.28 32.47 32.18 32.40 594,092 +0.05(+0.14%)
Nov 18, 2020 32.56 32.62 32.36 32.36 71,141 -0.09(-0.28%)
Nov 17, 2020 32.37 32.57 32.28 32.45 197,842 -0.06(-0.20%)
Nov 16, 2020 32.52 32.63 32.45 32.51 394,271 +0.33(+1.02%)
Nov 13, 2020 32.05 32.19 31.93 32.18 107,205 +0.47(+1.49%)
Nov 12, 2020 31.99 32.08 31.66 31.71 730,758 -0.20(-0.63%)
Nov 11, 2020 31.79 31.96 31.72 31.91 1,266,727 +0.18(+0.57%)
Nov 10, 2020 31.90 31.93 31.59 31.73 531,900 -0.41(-1.27%)
Nov 09, 2020 32.84 32.91 32.11 32.14 796,731 +0.23(+0.71%)
Nov 06, 2020 31.75 32.04 31.65 31.91 492,967 +0.10(+0.32%)
Nov 05, 2020 31.73 31.86 31.55 31.81 482,746 +0.54(+1.72%)
Nov 04, 2020 30.84 31.41 30.78 31.27 499,494 +0.86(+2.81%)
Nov 03, 2020 30.41 30.51 30.28 30.42 729,700 +0.11(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.