GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.83 26.01 25.75 25.93 561,565 +0.36(+1.39%)
Oct 30, 2018 25.22 25.58 25.22 25.58 158,969 +0.51(+2.04%)
Oct 29, 2018 25.82 25.86 24.82 25.07 571,554 -0.55(-2.13%)
Oct 26, 2018 25.53 25.86 25.37 25.61 144,199 -0.32(-1.24%)
Oct 25, 2018 25.74 26.12 25.73 25.93 185,322 +0.37(+1.46%)
Oct 24, 2018 26.27 26.27 25.55 25.56 336,469 -0.79(-2.99%)
Oct 23, 2018 25.99 26.46 25.86 26.35 149,939 -0.23(-0.88%)
Oct 22, 2018 26.82 26.83 26.55 26.58 100,385 +0.21(+0.79%)
Oct 19, 2018 26.50 26.61 26.29 26.37 90,052 +0.28(+1.06%)
Oct 18, 2018 26.58 26.58 26.03 26.10 198,210 -0.68(-2.52%)
Oct 17, 2018 26.83 26.88 26.63 26.77 131,917 -0.26(-0.96%)
Oct 16, 2018 26.71 27.07 26.71 27.03 164,463 +0.57(+2.16%)
Oct 15, 2018 26.51 26.61 26.42 26.46 72,795 -0.31(-1.16%)
Oct 12, 2018 26.62 26.80 26.36 26.77 783,107 +0.84(+3.24%)
Oct 11, 2018 26.14 26.36 25.71 25.93 745,529 -0.37(-1.42%)
Oct 10, 2018 26.94 26.94 26.26 26.31 334,898 -0.77(-2.85%)
Oct 09, 2018 27.05 27.18 26.87 27.08 158,810 -0.12(-0.45%)
Oct 08, 2018 26.95 27.21 26.89 27.20 423,788 +0.09(+0.32%)
Oct 05, 2018 27.24 27.24 26.89 27.11 85,087 -0.15(-0.54%)
Oct 04, 2018 27.55 27.55 27.10 27.26 126,162 -0.62(-2.21%)
Oct 03, 2018 28.21 28.22 27.79 27.87 211,323 -0.16(-0.59%)
Oct 02, 2018 28.06 28.16 27.97 28.04 62,238 -0.36(-1.28%)
Oct 01, 2018 28.50 28.50 28.33 28.40 133,333 +0.04(+0.15%)
Sep 28, 2018 28.18 28.46 28.15 28.36 928,576 -0.01(-0.03%)
Sep 27, 2018 28.26 28.47 28.26 28.37 72,620 +0.18(+0.65%)
Sep 26, 2018 28.12 28.45 28.12 28.18 156,821 +0.08(+0.28%)
Sep 25, 2018 28.00 28.15 27.98 28.11 93,438 +0.14(+0.50%)
Sep 24, 2018 27.99 28.02 27.91 27.97 76,483 -0.27(-0.94%)
Sep 21, 2018 28.20 28.32 28.16 28.23 73,808 +0.08(+0.27%)
Sep 20, 2018 28.09 28.17 27.96 28.16 75,075 +0.32(+1.14%)
Sep 19, 2018 27.68 27.87 27.68 27.84 102,212 +0.31(+1.12%)
Sep 18, 2018 27.41 27.58 27.41 27.53 95,016 +0.22(+0.82%)
Sep 17, 2018 27.29 27.50 27.28 27.31 195,424 -0.24(-0.87%)
Sep 14, 2018 27.63 27.68 27.46 27.55 98,721 +0.06(+0.22%)
Sep 13, 2018 27.46 27.62 27.38 27.49 104,095 +0.34(+1.23%)
Sep 12, 2018 26.93 27.30 26.91 27.15 534,824 +0.11(+0.41%)
Sep 11, 2018 26.88 27.31 26.68 27.04 202,738 +0.03(+0.10%)
Sep 10, 2018 27.23 27.32 26.97 27.02 164,775 -0.25(-0.91%)
Sep 07, 2018 27.23 27.44 27.16 27.26 156,231 -0.08(-0.28%)
Sep 06, 2018 27.38 27.44 27.19 27.34 165,757 -0.03(-0.13%)
Sep 05, 2018 27.40 27.49 27.27 27.38 99,657 -0.29(-1.06%)
Sep 04, 2018 27.75 27.79 27.62 27.67 126,285 -0.57(-2.01%)
Aug 31, 2018 28.23 28.23 28.23 0 +0.21(+0.77%)
Aug 30, 2018 28.32 28.32 27.99 28.02 206,873 -0.70(-2.45%)
Aug 29, 2018 28.51 28.76 28.44 28.72 184,699 +0.17(+0.60%)
Aug 28, 2018 28.73 28.73 28.53 28.55 73,056 -0.09(-0.33%)
Aug 27, 2018 28.54 28.78 28.54 28.65 416,843 +0.37(+1.31%)
Aug 24, 2018 28.19 28.30 28.15 28.28 207,221 +0.43(+1.54%)
Aug 23, 2018 28.12 28.23 27.83 27.85 88,718 -0.33(-1.16%)
Aug 22, 2018 28.01 28.23 28.01 28.17 103,198 +0.15(+0.52%)
Aug 21, 2018 27.98 28.16 27.98 28.03 98,661 +0.30(+1.08%)
Aug 20, 2018 27.68 27.74 27.58 27.73 150,735 +0.02(+0.08%)
Aug 17, 2018 27.33 27.73 27.26 27.71 137,837 +0.27(+0.99%)
Aug 16, 2018 27.45 27.62 27.40 27.44 174,477 +0.26(+0.95%)
Aug 15, 2018 27.17 27.26 26.91 27.18 470,861 -0.76(-2.71%)
Aug 14, 2018 27.83 27.97 27.81 27.93 258,432 +0.14(+0.49%)
Aug 13, 2018 27.93 28.00 27.68 27.80 126,655 -0.38(-1.34%)
Aug 10, 2018 28.23 28.23 28.05 28.17 120,840 -0.53(-1.85%)
Aug 09, 2018 28.78 28.86 28.71 28.71 162,780 -0.10(-0.34%)
Aug 08, 2018 28.77 28.83 28.69 28.80 75,089 -0.04(-0.14%)
Aug 07, 2018 28.87 29.02 28.83 28.84 119,209 +0.22(+0.78%)
Aug 06, 2018 28.58 28.70 28.55 28.62 155,091 -0.16(-0.57%)
Aug 03, 2018 28.66 28.84 28.66 28.78 121,539 +0.15(+0.51%)
Aug 02, 2018 28.40 28.66 28.33 28.64 122,237 -0.31(-1.07%)
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.